Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 120.30 | 120.30 | 120.30 | 0 | +1.14(+0.96%) | |
Dec 29, 2016 | 118.34 | 119.44 | 117.40 | 119.15 | 2,175,453 | +1.21(+1.02%) |
Dec 28, 2016 | 119.44 | 119.54 | 117.21 | 117.94 | 1,905,376 | -1.19(-1.00%) |
Dec 27, 2016 | 119.14 | 119.41 | 118.68 | 119.14 | 1,538,243 | +0.01(+0.01%) |
Dec 23, 2016 | 119.13 | 119.13 | 119.13 | 0 | -0.20(-0.17%) | |
Dec 22, 2016 | 120.52 | 121.09 | 118.50 | 119.33 | 2,389,699 | -1.31(-1.08%) |
Dec 21, 2016 | 124.09 | 124.88 | 120.42 | 120.63 | 2,388,344 | -3.26(-2.63%) |
Dec 20, 2016 | 123.61 | 124.33 | 122.82 | 123.89 | 1,912,887 | +0.24(+0.19%) |
Dec 19, 2016 | 123.59 | 124.44 | 122.78 | 123.65 | 1,729,900 | +0.91(+0.74%) |
Dec 16, 2016 | 122.85 | 123.82 | 121.75 | 122.75 | 2,917,589 | +0.87(+0.72%) |
Dec 15, 2016 | 122.81 | 123.35 | 121.50 | 121.87 | 2,265,203 | -0.87(-0.71%) |
Dec 14, 2016 | 126.72 | 127.02 | 122.54 | 122.74 | 3,091,893 | -4.16(-3.28%) |
Dec 13, 2016 | 126.55 | 127.08 | 124.62 | 126.90 | 2,279,892 | +0.89(+0.70%) |
Dec 12, 2016 | 123.88 | 126.19 | 123.71 | 126.02 | 1,575,812 | +1.82(+1.47%) |
Dec 09, 2016 | 124.41 | 125.37 | 123.75 | 124.19 | 1,439,723 | -0.16(-0.12%) |
Dec 08, 2016 | 123.50 | 125.35 | 122.18 | 124.35 | 1,766,536 | -0.06(-0.05%) |
Dec 07, 2016 | 122.35 | 124.42 | 122.22 | 124.41 | 1,888,083 | +2.46(+2.02%) |
Dec 06, 2016 | 122.40 | 123.19 | 121.28 | 121.95 | 1,775,359 | -0.44(-0.36%) |
Dec 05, 2016 | 121.54 | 122.42 | 120.54 | 122.39 | 1,517,229 | +0.95(+0.78%) |
Dec 02, 2016 | 120.23 | 122.41 | 120.13 | 121.44 | 1,881,484 | +1.72(+1.44%) |
Dec 01, 2016 | 121.14 | 121.45 | 119.08 | 119.72 | 3,066,910 | -1.92(-1.58%) |
Nov 30, 2016 | 122.13 | 122.96 | 120.80 | 121.64 | 3,300,226 | -1.80(-1.45%) |
Nov 29, 2016 | 123.19 | 124.68 | 122.79 | 123.43 | 1,989,968 | +0.66(+0.54%) |
Nov 28, 2016 | 122.31 | 123.87 | 121.92 | 122.77 | 2,062,546 | +0.02(+0.02%) |
Nov 25, 2016 | 123.05 | 123.90 | 122.11 | 122.75 | 725,045 | +0.37(+0.30%) |
Nov 23, 2016 | 122.39 | 122.39 | 122.39 | 0 | -0.55(-0.45%) | |
Nov 22, 2016 | 122.28 | 123.21 | 121.97 | 122.94 | 1,577,879 | +1.29(+1.06%) |
Nov 21, 2016 | 122.67 | 123.88 | 121.45 | 121.66 | 1,486,709 | -0.78(-0.64%) |
Nov 18, 2016 | 122.25 | 123.06 | 121.30 | 122.43 | 2,022,432 | +0.10(+0.08%) |
Nov 17, 2016 | 123.74 | 124.55 | 121.96 | 122.33 | 1,611,113 | -1.53(-1.24%) |
Nov 16, 2016 | 124.99 | 125.41 | 123.11 | 123.86 | 1,521,972 | -0.87(-0.70%) |
Nov 15, 2016 | 126.23 | 128.13 | 123.77 | 124.74 | 3,645,941 | -0.92(-0.73%) |
Nov 14, 2016 | 122.74 | 126.16 | 121.33 | 125.66 | 2,639,121 | +3.13(+2.56%) |
Nov 11, 2016 | 122.28 | 124.09 | 122.10 | 122.52 | 2,675,654 | +0.21(+0.17%) |
Nov 10, 2016 | 121.66 | 125.11 | 118.54 | 122.31 | 4,665,947 | +1.01(+0.84%) |
Nov 09, 2016 | 120.86 | 121.91 | 117.36 | 121.30 | 3,129,101 | -1.66(-1.35%) |
Nov 08, 2016 | 122.32 | 123.38 | 121.44 | 122.95 | 1,302,759 | +0.89(+0.73%) |
Nov 07, 2016 | 122.77 | 123.19 | 121.30 | 122.07 | 1,613,731 | +1.11(+0.92%) |
Nov 04, 2016 | 120.85 | 121.12 | 119.78 | 120.96 | 2,478,069 | +0.64(+0.53%) |
Nov 03, 2016 | 120.51 | 121.18 | 119.50 | 120.32 | 1,667,588 | -0.23(-0.19%) |
Nov 02, 2016 | 123.19 | 123.60 | 120.54 | 120.56 | 2,477,637 | -2.40(-1.95%) |
Nov 01, 2016 | 124.12 | 124.45 | 121.87 | 122.95 | 2,773,994 | -1.82(-1.46%) |
Oct 31, 2016 | 123.64 | 125.02 | 122.70 | 124.77 | 2,880,654 | +2.07(+1.68%) |
Oct 28, 2016 | 123.61 | 124.82 | 122.13 | 122.70 | 2,524,731 | -0.23(-0.19%) |
Oct 27, 2016 | 126.24 | 126.25 | 122.01 | 122.94 | 5,554,180 | -3.46(-2.73%) |
Oct 26, 2016 | 130.91 | 131.55 | 125.79 | 126.39 | 3,988,470 | -5.97(-4.51%) |
Oct 25, 2016 | 131.74 | 132.65 | 131.39 | 132.36 | 1,543,640 | +0.18(+0.13%) |
Oct 24, 2016 | 132.63 | 133.65 | 131.51 | 132.18 | 1,535,794 | +0.31(+0.23%) |
Oct 21, 2016 | 131.37 | 132.11 | 130.86 | 131.88 | 1,299,793 | -0.48(-0.36%) |
Oct 20, 2016 | 133.52 | 133.61 | 131.72 | 132.35 | 1,850,810 | -0.81(-0.60%) |
Oct 19, 2016 | 133.07 | 133.34 | 130.90 | 133.16 | 2,102,214 | +0.01(+0.01%) |
Oct 18, 2016 | 133.14 | 133.98 | 132.73 | 133.14 | 1,275,641 | +0.64(+0.48%) |
Oct 17, 2016 | 132.34 | 133.05 | 131.66 | 132.51 | 1,512,027 | +0.34(+0.25%) |
Oct 14, 2016 | 133.55 | 134.09 | 132.17 | 132.17 | 1,574,420 | -1.21(-0.90%) |
Oct 13, 2016 | 132.73 | 133.67 | 132.12 | 133.38 | 1,827,769 | -0.09(-0.07%) |
Oct 12, 2016 | 131.56 | 133.55 | 131.23 | 133.47 | 1,798,492 | +2.26(+1.72%) |
Oct 11, 2016 | 132.51 | 132.98 | 130.72 | 131.20 | 1,429,940 | -1.31(-0.99%) |
Oct 10, 2016 | 132.16 | 133.41 | 132.08 | 132.51 | 1,041,792 | +0.46(+0.35%) |
Oct 07, 2016 | 132.61 | 134.39 | 131.39 | 132.05 | 2,126,773 | +0.22(+0.17%) |
Oct 06, 2016 | 131.08 | 133.25 | 129.26 | 131.83 | 2,033,962 | +0.51(+0.39%) |
Oct 05, 2016 | 133.76 | 134.86 | 130.62 | 131.32 | 2,402,944 | -2.11(-1.58%) |
Oct 04, 2016 | 135.22 | 135.75 | 132.44 | 133.43 | 2,823,695 | -1.99(-1.47%) |