Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 115.04 | 117.42 | 113.94 | 116.13 | 5,632,881 | +1.86(+1.63%) |
Jan 30, 2017 | 115.09 | 115.09 | 113.62 | 114.27 | 3,387,213 | -0.72(-0.63%) |
Jan 27, 2017 | 115.68 | 115.92 | 114.68 | 115.00 | 2,243,685 | -0.19(-0.16%) |
Jan 26, 2017 | 116.51 | 116.93 | 115.17 | 115.18 | 2,728,603 | -1.47(-1.26%) |
Jan 25, 2017 | 115.57 | 117.12 | 114.68 | 116.65 | 3,700,731 | +1.50(+1.30%) |
Jan 24, 2017 | 115.96 | 116.46 | 114.12 | 115.15 | 6,572,434 | -1.56(-1.33%) |
Jan 23, 2017 | 119.89 | 121.26 | 115.53 | 116.71 | 9,884,009 | -3.26(-2.72%) |
Jan 20, 2017 | 119.85 | 121.36 | 119.18 | 119.97 | 3,405,576 | -0.03(-0.02%) |
Jan 19, 2017 | 118.47 | 120.35 | 116.78 | 120.00 | 4,177,937 | +1.56(+1.31%) |
Jan 18, 2017 | 119.05 | 119.31 | 117.42 | 118.44 | 4,335,988 | -0.07(-0.06%) |
Jan 17, 2017 | 119.79 | 119.79 | 117.50 | 118.51 | 2,834,737 | -1.24(-1.04%) |
Jan 13, 2017 | 119.75 | 119.75 | 119.75 | 0 | -0.32(-0.27%) | |
Jan 12, 2017 | 119.31 | 120.94 | 118.96 | 120.08 | 2,781,160 | +0.01(+0.01%) |
Jan 11, 2017 | 119.89 | 121.26 | 119.38 | 120.07 | 2,786,644 | -0.04(-0.03%) |
Jan 10, 2017 | 119.90 | 121.15 | 119.06 | 120.11 | 3,195,847 | -0.25(-0.21%) |
Jan 09, 2017 | 121.11 | 121.39 | 118.48 | 120.36 | 2,513,160 | -1.06(-0.87%) |
Jan 06, 2017 | 121.64 | 122.91 | 121.19 | 121.42 | 3,039,560 | -0.24(-0.20%) |
Jan 05, 2017 | 121.41 | 123.36 | 121.41 | 121.66 | 2,626,453 | +0.52(+0.43%) |
Jan 04, 2017 | 120.32 | 121.42 | 118.57 | 121.14 | 2,967,456 | +1.11(+0.93%) |
Jan 03, 2017 | 121.99 | 122.02 | 117.79 | 120.03 | 4,260,212 | -1.14(-0.94%) |
Dec 30, 2016 | 121.17 | 121.17 | 121.17 | 0 | -0.43(-0.35%) | |
Dec 29, 2016 | 122.00 | 122.48 | 121.48 | 121.60 | 1,178,422 | -0.13(-0.10%) |
Dec 28, 2016 | 123.08 | 123.99 | 121.67 | 121.73 | 1,074,094 | -1.61(-1.31%) |
Dec 27, 2016 | 122.80 | 124.41 | 122.25 | 123.34 | 995,320 | +0.27(+0.22%) |
Dec 23, 2016 | 123.07 | 123.07 | 123.07 | 0 | +1.23(+1.01%) | |
Dec 22, 2016 | 120.89 | 122.58 | 118.09 | 121.84 | 3,407,736 | +1.31(+1.09%) |
Dec 21, 2016 | 121.81 | 122.10 | 119.51 | 120.53 | 2,843,688 | -1.25(-1.03%) |
Dec 20, 2016 | 121.69 | 122.39 | 121.16 | 121.78 | 2,738,706 | +0.52(+0.43%) |
Dec 19, 2016 | 123.50 | 123.91 | 121.25 | 121.26 | 2,556,631 | -2.65(-2.14%) |
Dec 16, 2016 | 123.31 | 124.91 | 122.84 | 123.91 | 3,407,908 | +1.36(+1.11%) |
Dec 15, 2016 | 123.96 | 124.97 | 122.55 | 122.55 | 2,510,800 | -1.21(-0.98%) |
Dec 14, 2016 | 124.95 | 125.29 | 123.51 | 123.76 | 3,837,697 | -1.31(-1.05%) |
Dec 13, 2016 | 125.95 | 126.64 | 124.21 | 125.07 | 3,168,911 | -0.26(-0.21%) |
Dec 12, 2016 | 125.03 | 126.47 | 124.16 | 125.34 | 2,131,860 | -0.62(-0.50%) |
Dec 09, 2016 | 126.60 | 126.96 | 123.91 | 125.96 | 2,117,887 | -0.38(-0.30%) |
Dec 08, 2016 | 125.71 | 127.53 | 124.33 | 126.34 | 2,506,469 | +0.64(+0.51%) |
Dec 07, 2016 | 125.35 | 126.95 | 123.54 | 125.71 | 4,098,082 | +0.11(+0.09%) |
Dec 06, 2016 | 126.99 | 127.12 | 124.58 | 125.60 | 3,085,694 | -0.89(-0.70%) |
Dec 05, 2016 | 130.52 | 130.52 | 124.43 | 126.49 | 4,383,731 | -3.95(-3.03%) |
Dec 02, 2016 | 131.82 | 133.38 | 129.94 | 130.44 | 3,605,132 | -1.38(-1.05%) |
Dec 01, 2016 | 127.79 | 133.03 | 127.32 | 131.81 | 4,391,767 | +3.97(+3.10%) |
Nov 30, 2016 | 129.33 | 129.33 | 127.39 | 127.85 | 4,091,619 | -1.16(-0.90%) |
Nov 29, 2016 | 126.71 | 129.54 | 126.71 | 129.01 | 2,982,232 | +3.56(+2.84%) |
Nov 28, 2016 | 125.96 | 126.52 | 124.55 | 125.45 | 1,906,253 | -1.15(-0.91%) |
Nov 25, 2016 | 126.35 | 128.08 | 126.21 | 126.61 | 1,311,210 | +0.23(+0.19%) |
Nov 23, 2016 | 126.37 | 126.37 | 126.37 | 0 | +0.89(+0.71%) | |
Nov 22, 2016 | 124.15 | 125.78 | 124.09 | 125.48 | 2,919,606 | +1.52(+1.23%) |
Nov 21, 2016 | 122.29 | 124.43 | 121.94 | 123.96 | 2,525,593 | +1.94(+1.59%) |
Nov 18, 2016 | 123.22 | 123.26 | 121.88 | 122.02 | 2,915,641 | -1.29(-1.05%) |
Nov 17, 2016 | 120.63 | 123.44 | 120.29 | 123.31 | 2,635,146 | +2.83(+2.35%) |
Nov 16, 2016 | 120.67 | 121.55 | 119.93 | 120.48 | 2,581,849 | -0.28(-0.23%) |
Nov 15, 2016 | 121.69 | 122.12 | 119.65 | 120.76 | 2,420,340 | -0.38(-0.31%) |
Nov 14, 2016 | 116.42 | 121.45 | 115.76 | 121.14 | 5,226,515 | +4.59(+3.94%) |
Nov 11, 2016 | 119.85 | 121.39 | 116.37 | 116.55 | 7,317,624 | -0.60(-0.52%) |
Nov 10, 2016 | 116.39 | 119.35 | 116.39 | 117.16 | 5,476,179 | +1.84(+1.59%) |
Nov 09, 2016 | 109.37 | 115.85 | 107.77 | 115.32 | 8,052,208 | +5.13(+4.66%) |
Nov 08, 2016 | 106.79 | 110.55 | 106.62 | 110.19 | 2,731,345 | +2.96(+2.76%) |
Nov 07, 2016 | 105.18 | 108.11 | 104.98 | 107.23 | 3,818,528 | +3.56(+3.43%) |
Nov 04, 2016 | 103.13 | 104.48 | 102.98 | 103.67 | 3,049,850 | +0.88(+0.86%) |
Nov 03, 2016 | 103.50 | 104.40 | 102.20 | 102.79 | 2,607,992 | -0.49(-0.47%) |
Nov 02, 2016 | 103.47 | 105.46 | 102.87 | 103.28 | 2,300,971 | -0.12(-0.11%) |