Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 126.99 | 126.99 | 126.99 | 0 | -0.77(-0.60%) | |
Dec 29, 2016 | 128.15 | 128.58 | 127.07 | 127.76 | 3,226,413 | -0.83(-0.64%) |
Dec 28, 2016 | 130.64 | 130.79 | 128.06 | 128.58 | 2,890,910 | -1.56(-1.20%) |
Dec 27, 2016 | 130.42 | 130.64 | 129.53 | 130.15 | 2,210,008 | +0.67(+0.52%) |
Dec 23, 2016 | 129.47 | 129.47 | 129.47 | 0 | +0.40(+0.31%) | |
Dec 22, 2016 | 128.89 | 130.24 | 128.49 | 129.07 | 3,082,750 | +0.58(+0.45%) |
Dec 21, 2016 | 129.66 | 130.18 | 128.49 | 128.49 | 2,791,936 | -0.28(-0.21%) |
Dec 20, 2016 | 130.18 | 130.58 | 128.40 | 128.77 | 3,615,512 | -0.67(-0.52%) |
Dec 19, 2016 | 128.74 | 129.78 | 128.15 | 129.44 | 3,187,853 | +0.64(+0.50%) |
Dec 16, 2016 | 129.13 | 129.41 | 127.65 | 128.80 | 5,354,657 | +1.17(+0.91%) |
Dec 15, 2016 | 126.48 | 128.32 | 124.74 | 127.63 | 6,609,356 | +0.58(+0.45%) |
Dec 14, 2016 | 130.56 | 131.39 | 126.93 | 127.06 | 9,436,400 | -5.11(-3.87%) |
Dec 13, 2016 | 132.17 | 133.32 | 129.52 | 132.17 | 6,505,474 | +1.58(+1.21%) |
Dec 12, 2016 | 136.70 | 136.89 | 130.13 | 130.59 | 9,105,358 | -0.85(-0.65%) |
Dec 09, 2016 | 132.81 | 132.96 | 130.95 | 131.44 | 3,822,531 | -0.52(-0.39%) |
Dec 08, 2016 | 131.22 | 132.35 | 129.37 | 131.96 | 6,033,917 | +1.37(+1.05%) |
Dec 07, 2016 | 128.91 | 131.29 | 128.84 | 130.59 | 5,189,570 | +0.61(+0.47%) |
Dec 06, 2016 | 127.27 | 130.34 | 127.02 | 129.98 | 4,118,291 | +0.76(+0.59%) |
Dec 05, 2016 | 130.07 | 131.15 | 129.06 | 129.22 | 4,981,890 | +1.28(+1.00%) |
Dec 02, 2016 | 127.33 | 128.55 | 126.73 | 127.94 | 6,621,487 | -0.06(-0.05%) |
Dec 01, 2016 | 131.32 | 131.53 | 127.02 | 128.00 | 10,627,616 | +0.37(+0.29%) |
Nov 30, 2016 | 123.13 | 127.88 | 122.40 | 127.63 | 21,176,210 | +13.24(+11.58%) |
Nov 29, 2016 | 113.36 | 115.97 | 112.72 | 114.39 | 8,686,653 | -2.28(-1.96%) |
Nov 28, 2016 | 121.76 | 122.05 | 116.42 | 116.67 | 6,926,659 | -4.08(-3.38%) |
Nov 25, 2016 | 121.27 | 121.58 | 119.87 | 120.75 | 2,979,742 | -1.58(-1.29%) |
Nov 23, 2016 | 122.34 | 122.34 | 122.34 | 0 | +1.03(+0.85%) | |
Nov 22, 2016 | 121.39 | 122.43 | 119.14 | 121.30 | 5,424,754 | -0.36(-0.30%) |
Nov 21, 2016 | 119.44 | 121.70 | 119.44 | 121.67 | 7,222,466 | +4.93(+4.22%) |
Nov 18, 2016 | 116.83 | 117.85 | 115.91 | 116.74 | 7,364,765 | +0.79(+0.68%) |
Nov 17, 2016 | 117.86 | 119.66 | 115.67 | 115.94 | 3,695,725 | -0.21(-0.18%) |
Nov 16, 2016 | 116.55 | 118.41 | 115.61 | 116.16 | 6,342,438 | -0.94(-0.81%) |
Nov 15, 2016 | 114.64 | 117.79 | 114.15 | 117.10 | 9,526,886 | +4.53(+4.03%) |
Nov 14, 2016 | 110.95 | 112.66 | 109.43 | 112.57 | 5,792,751 | +1.52(+1.37%) |
Nov 11, 2016 | 111.10 | 112.08 | 108.70 | 111.04 | 5,941,283 | -1.52(-1.35%) |
Nov 10, 2016 | 111.86 | 113.94 | 111.39 | 112.57 | 5,014,193 | -0.21(-0.19%) |
Nov 09, 2016 | 108.76 | 113.75 | 108.24 | 112.78 | 9,249,754 | +4.69(+4.34%) |
Nov 08, 2016 | 107.24 | 108.96 | 106.54 | 108.09 | 4,289,823 | -0.21(-0.20%) |
Nov 07, 2016 | 108.03 | 108.73 | 107.36 | 108.30 | 4,411,231 | +2.59(+2.45%) |
Nov 04, 2016 | 106.63 | 107.82 | 104.96 | 105.72 | 5,719,356 | -1.00(-0.94%) |
Nov 03, 2016 | 106.87 | 107.91 | 105.29 | 106.72 | 6,361,423 | +0.76(+0.72%) |
Nov 02, 2016 | 106.36 | 106.78 | 103.89 | 105.96 | 7,741,152 | -1.95(-1.81%) |
Nov 01, 2016 | 109.46 | 110.10 | 105.75 | 107.91 | 5,572,326 | +0.30(+0.28%) |
Oct 31, 2016 | 109.52 | 110.01 | 107.21 | 107.60 | 7,926,688 | -2.59(-2.35%) |
Oct 28, 2016 | 111.81 | 113.54 | 109.43 | 110.19 | 7,160,951 | -1.86(-1.66%) |
Oct 27, 2016 | 112.84 | 113.42 | 111.44 | 112.05 | 5,780,681 | +0.12(+0.11%) |
Oct 26, 2016 | 110.37 | 112.84 | 109.64 | 111.93 | 8,715,054 | +0.03(+0.03%) |
Oct 25, 2016 | 113.51 | 114.85 | 111.74 | 111.90 | 6,019,058 | -2.13(-1.87%) |
Oct 24, 2016 | 115.37 | 115.82 | 112.11 | 114.03 | 5,260,368 | -1.40(-1.21%) |
Oct 21, 2016 | 115.46 | 116.28 | 114.54 | 115.43 | 4,083,015 | -0.55(-0.47%) |
Oct 20, 2016 | 113.97 | 116.70 | 113.52 | 115.97 | 4,036,073 | +0.30(+0.26%) |
Oct 19, 2016 | 115.15 | 117.13 | 114.65 | 115.67 | 5,661,688 | +1.92(+1.69%) |
Oct 18, 2016 | 115.21 | 115.70 | 113.30 | 113.75 | 3,876,478 | +0.00(+0.00%) |
Oct 17, 2016 | 114.54 | 115.28 | 112.96 | 113.75 | 3,605,787 | -0.88(-0.77%) |
Oct 14, 2016 | 115.88 | 116.77 | 114.30 | 114.64 | 5,023,710 | -1.25(-1.08%) |
Oct 13, 2016 | 115.61 | 116.61 | 113.91 | 115.88 | 4,866,514 | -0.49(-0.42%) |
Oct 12, 2016 | 116.83 | 117.04 | 115.06 | 116.37 | 5,518,341 | -1.22(-1.03%) |
Oct 11, 2016 | 118.84 | 119.05 | 116.58 | 117.59 | 4,742,406 | -1.46(-1.23%) |
Oct 10, 2016 | 116.67 | 120.33 | 117.95 | 119.05 | 5,533,838 | +2.37(+2.03%) |
Oct 07, 2016 | 118.41 | 118.93 | 116.16 | 116.67 | 4,800,520 | -1.73(-1.47%) |
Oct 06, 2016 | 119.93 | 120.24 | 117.28 | 118.41 | 4,440,340 | -0.24(-0.21%) |
Oct 05, 2016 | 118.05 | 119.54 | 117.28 | 118.65 | 5,356,623 | +2.74(+2.36%) |
Oct 04, 2016 | 117.98 | 118.41 | 115.18 | 115.91 | 6,256,711 | -1.40(-1.19%) |