Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 118.64 | 118.64 | 118.64 | 0 | +1.13(+0.96%) | |
Dec 29, 2016 | 116.71 | 117.80 | 115.79 | 117.52 | 2,205,721 | +1.19(+1.02%) |
Dec 28, 2016 | 117.80 | 117.90 | 115.60 | 116.33 | 1,931,886 | -1.17(-1.00%) |
Dec 27, 2016 | 117.50 | 117.77 | 117.06 | 117.50 | 1,559,646 | +0.01(+0.01%) |
Dec 23, 2016 | 117.50 | 117.50 | 117.50 | 0 | -0.19(-0.16%) | |
Dec 22, 2016 | 118.86 | 119.42 | 116.87 | 117.69 | 2,422,948 | -1.29(-1.08%) |
Dec 21, 2016 | 122.39 | 123.17 | 118.77 | 118.98 | 2,421,574 | -3.21(-2.63%) |
Dec 20, 2016 | 121.92 | 122.62 | 121.14 | 122.19 | 1,939,502 | +0.23(+0.19%) |
Dec 19, 2016 | 121.90 | 122.74 | 121.09 | 121.96 | 1,753,969 | +0.89(+0.74%) |
Dec 16, 2016 | 121.17 | 122.12 | 120.08 | 121.06 | 2,958,183 | +0.86(+0.72%) |
Dec 15, 2016 | 121.13 | 121.66 | 119.83 | 120.20 | 2,296,720 | -0.86(-0.71%) |
Dec 14, 2016 | 124.98 | 125.28 | 120.86 | 121.06 | 3,134,912 | -4.11(-3.28%) |
Dec 13, 2016 | 124.81 | 125.33 | 122.91 | 125.16 | 2,311,613 | +0.88(+0.70%) |
Dec 12, 2016 | 122.18 | 124.46 | 122.02 | 124.29 | 1,597,738 | +1.80(+1.47%) |
Dec 09, 2016 | 122.70 | 123.65 | 122.06 | 122.49 | 1,459,755 | -0.15(-0.13%) |
Dec 08, 2016 | 121.80 | 123.63 | 120.50 | 122.64 | 1,791,115 | -0.06(-0.05%) |
Dec 07, 2016 | 120.67 | 122.71 | 120.54 | 122.70 | 1,914,353 | +2.43(+2.02%) |
Dec 06, 2016 | 120.72 | 121.50 | 119.62 | 120.27 | 1,800,061 | -0.44(-0.36%) |
Dec 05, 2016 | 119.87 | 120.74 | 118.88 | 120.71 | 1,538,339 | +0.94(+0.78%) |
Dec 02, 2016 | 118.58 | 120.73 | 118.48 | 119.77 | 1,907,662 | +1.70(+1.44%) |
Dec 01, 2016 | 119.48 | 119.78 | 117.44 | 118.08 | 3,109,582 | -1.89(-1.58%) |
Nov 30, 2016 | 120.45 | 121.28 | 119.14 | 119.97 | 3,346,144 | -1.77(-1.45%) |
Nov 29, 2016 | 121.50 | 122.97 | 121.10 | 121.74 | 2,017,656 | +0.65(+0.54%) |
Nov 28, 2016 | 120.63 | 122.17 | 120.25 | 121.09 | 2,091,243 | +0.02(+0.02%) |
Nov 25, 2016 | 121.36 | 122.20 | 120.43 | 121.07 | 735,133 | +0.36(+0.30%) |
Nov 23, 2016 | 120.71 | 120.71 | 120.71 | 0 | -0.55(-0.45%) | |
Nov 22, 2016 | 120.60 | 121.52 | 120.29 | 121.25 | 1,599,833 | +1.27(+1.06%) |
Nov 21, 2016 | 120.99 | 122.18 | 119.78 | 119.99 | 1,507,395 | -0.77(-0.64%) |
Nov 18, 2016 | 120.57 | 121.37 | 119.64 | 120.75 | 2,050,571 | +0.10(+0.08%) |
Nov 17, 2016 | 122.04 | 122.84 | 120.29 | 120.65 | 1,633,529 | -1.51(-1.24%) |
Nov 16, 2016 | 123.27 | 123.69 | 121.42 | 122.16 | 1,543,148 | -0.86(-0.70%) |
Nov 15, 2016 | 124.49 | 126.38 | 122.07 | 123.03 | 3,696,669 | -0.91(-0.73%) |
Nov 14, 2016 | 121.06 | 124.43 | 119.67 | 123.93 | 2,675,840 | +3.09(+2.56%) |
Nov 11, 2016 | 120.60 | 122.39 | 120.42 | 120.84 | 2,712,881 | +0.21(+0.18%) |
Nov 10, 2016 | 119.99 | 123.39 | 116.92 | 120.63 | 4,730,865 | +1.00(+0.84%) |
Nov 09, 2016 | 119.21 | 120.24 | 115.75 | 119.63 | 3,172,637 | -1.64(-1.35%) |
Nov 08, 2016 | 120.64 | 121.69 | 119.78 | 121.27 | 1,320,885 | +0.87(+0.73%) |
Nov 07, 2016 | 121.09 | 121.50 | 119.64 | 120.39 | 1,636,184 | +1.09(+0.92%) |
Nov 04, 2016 | 119.19 | 119.46 | 118.14 | 119.30 | 2,512,547 | +0.63(+0.53%) |
Nov 03, 2016 | 118.86 | 119.52 | 117.86 | 118.67 | 1,690,789 | -0.23(-0.19%) |
Nov 02, 2016 | 121.50 | 121.91 | 118.88 | 118.90 | 2,512,109 | -2.36(-1.95%) |
Nov 01, 2016 | 122.42 | 122.74 | 120.20 | 121.27 | 2,812,589 | -1.79(-1.46%) |
Oct 31, 2016 | 121.94 | 123.30 | 121.02 | 123.06 | 2,920,733 | +2.04(+1.68%) |
Oct 28, 2016 | 121.91 | 123.10 | 120.46 | 121.02 | 2,559,858 | -0.23(-0.19%) |
Oct 27, 2016 | 124.51 | 124.51 | 120.34 | 121.25 | 5,631,457 | -3.41(-2.73%) |
Oct 26, 2016 | 129.11 | 129.75 | 124.06 | 124.66 | 4,043,962 | -5.88(-4.51%) |
Oct 25, 2016 | 129.93 | 130.83 | 129.58 | 130.54 | 1,565,117 | +0.17(+0.13%) |
Oct 24, 2016 | 130.81 | 131.81 | 129.70 | 130.37 | 1,557,162 | +0.30(+0.23%) |
Oct 21, 2016 | 129.56 | 130.30 | 129.07 | 130.07 | 1,317,878 | -0.47(-0.36%) |
Oct 20, 2016 | 131.69 | 131.78 | 129.91 | 130.54 | 1,876,561 | -0.79(-0.60%) |
Oct 19, 2016 | 131.24 | 131.51 | 129.11 | 131.33 | 2,131,463 | +0.01(+0.01%) |
Oct 18, 2016 | 131.32 | 132.14 | 130.91 | 131.32 | 1,293,389 | +0.63(+0.48%) |
Oct 17, 2016 | 130.53 | 131.22 | 129.85 | 130.69 | 1,533,064 | +0.33(+0.25%) |
Oct 14, 2016 | 131.72 | 132.25 | 130.36 | 130.36 | 1,596,325 | -1.19(-0.91%) |
Oct 13, 2016 | 130.91 | 131.83 | 130.30 | 131.55 | 1,853,200 | -0.09(-0.07%) |
Oct 12, 2016 | 129.75 | 131.72 | 129.43 | 131.63 | 1,823,514 | +2.23(+1.72%) |
Oct 11, 2016 | 130.69 | 131.15 | 128.92 | 129.40 | 1,449,835 | -1.29(-0.99%) |
Oct 10, 2016 | 130.34 | 131.57 | 130.26 | 130.69 | 1,056,287 | +0.46(+0.35%) |
Oct 07, 2016 | 130.79 | 132.55 | 129.58 | 130.24 | 2,156,364 | +0.22(+0.17%) |
Oct 06, 2016 | 129.28 | 131.42 | 127.48 | 130.02 | 2,062,261 | +0.50(+0.39%) |
Oct 05, 2016 | 131.93 | 133.01 | 128.82 | 129.52 | 2,436,377 | -2.08(-1.58%) |
Oct 04, 2016 | 133.36 | 133.88 | 130.62 | 131.60 | 2,862,981 | -1.97(-1.47%) |