Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 125.90 | 126.89 | 125.14 | 126.34 | 182,707 | -0.30(-0.24%) |
Jan 30, 2017 | 127.37 | 128.77 | 126.43 | 126.64 | 178,580 | -1.59(-1.24%) |
Jan 27, 2017 | 128.02 | 128.84 | 127.31 | 128.23 | 262,215 | +0.88(+0.69%) |
Jan 26, 2017 | 130.29 | 130.29 | 127.26 | 127.35 | 466,268 | -2.40(-1.85%) |
Jan 25, 2017 | 127.66 | 130.36 | 127.24 | 129.75 | 358,683 | +1.81(+1.42%) |
Jan 24, 2017 | 127.36 | 128.58 | 126.23 | 127.94 | 450,949 | +1.26(+0.99%) |
Jan 23, 2017 | 124.21 | 126.73 | 123.32 | 126.68 | 279,871 | +3.09(+2.50%) |
Jan 20, 2017 | 122.93 | 123.62 | 121.97 | 123.59 | 237,980 | +0.86(+0.70%) |
Jan 19, 2017 | 124.87 | 125.31 | 122.29 | 122.74 | 187,485 | -2.07(-1.66%) |
Jan 18, 2017 | 124.61 | 125.55 | 123.36 | 124.81 | 309,372 | +0.75(+0.60%) |
Jan 17, 2017 | 123.19 | 124.48 | 122.07 | 124.06 | 292,284 | -0.41(-0.33%) |
Jan 13, 2017 | 124.47 | 124.47 | 124.47 | 0 | -1.61(-1.27%) | |
Jan 12, 2017 | 126.27 | 126.77 | 125.05 | 126.07 | 202,443 | -0.19(-0.15%) |
Jan 11, 2017 | 126.66 | 127.00 | 124.62 | 126.27 | 211,086 | -1.10(-0.86%) |
Jan 10, 2017 | 126.97 | 127.97 | 126.28 | 127.36 | 258,782 | +1.39(+1.10%) |
Jan 09, 2017 | 127.38 | 127.65 | 125.92 | 125.97 | 220,099 | -1.15(-0.90%) |
Jan 06, 2017 | 126.56 | 127.31 | 125.69 | 127.12 | 342,803 | +0.39(+0.31%) |
Jan 05, 2017 | 126.30 | 126.81 | 125.65 | 126.73 | 258,730 | +0.30(+0.24%) |
Jan 04, 2017 | 125.18 | 126.49 | 124.92 | 126.43 | 287,284 | +1.78(+1.42%) |
Jan 03, 2017 | 123.50 | 126.59 | 121.50 | 124.65 | 285,808 | +2.80(+2.30%) |
Dec 30, 2016 | 121.85 | 121.85 | 121.85 | 0 | +0.16(+0.13%) | |
Dec 29, 2016 | 122.01 | 123.29 | 121.69 | 121.69 | 198,400 | -0.36(-0.29%) |
Dec 28, 2016 | 120.81 | 122.21 | 118.95 | 122.04 | 145,765 | +1.54(+1.28%) |
Dec 27, 2016 | 119.98 | 120.77 | 119.98 | 120.50 | 66,060 | +0.25(+0.21%) |
Dec 23, 2016 | 120.24 | 120.24 | 120.24 | 0 | -0.72(-0.59%) | |
Dec 22, 2016 | 121.83 | 122.43 | 120.41 | 120.96 | 311,400 | -1.24(-1.02%) |
Dec 21, 2016 | 121.58 | 122.49 | 120.88 | 122.20 | 230,208 | +0.89(+0.73%) |
Dec 20, 2016 | 120.34 | 121.56 | 119.61 | 121.32 | 282,274 | +1.08(+0.90%) |
Dec 19, 2016 | 121.03 | 121.70 | 119.73 | 120.24 | 319,056 | -0.80(-0.66%) |
Dec 16, 2016 | 120.68 | 121.97 | 120.41 | 121.03 | 313,450 | -0.02(-0.02%) |
Dec 15, 2016 | 120.43 | 121.65 | 119.83 | 121.05 | 331,941 | +0.58(+0.48%) |
Dec 14, 2016 | 121.16 | 123.28 | 120.24 | 120.47 | 264,113 | -1.54(-1.26%) |
Dec 13, 2016 | 120.41 | 122.27 | 119.75 | 122.01 | 292,329 | +1.80(+1.50%) |
Dec 12, 2016 | 122.84 | 123.30 | 120.05 | 120.21 | 417,558 | -3.22(-2.61%) |
Dec 09, 2016 | 122.14 | 123.73 | 121.22 | 123.43 | 377,914 | +1.98(+1.63%) |
Dec 08, 2016 | 121.32 | 123.11 | 120.92 | 121.46 | 313,437 | -0.82(-0.67%) |
Dec 07, 2016 | 122.43 | 122.88 | 120.36 | 122.27 | 406,845 | +0.54(+0.44%) |
Dec 06, 2016 | 122.59 | 123.11 | 121.16 | 121.73 | 312,779 | -0.11(-0.09%) |
Dec 05, 2016 | 120.48 | 122.27 | 119.85 | 121.84 | 362,166 | +2.14(+1.79%) |
Dec 02, 2016 | 122.60 | 123.03 | 119.65 | 119.70 | 388,784 | -3.13(-2.54%) |
Dec 01, 2016 | 121.62 | 124.33 | 121.62 | 122.83 | 666,971 | +1.88(+1.56%) |
Nov 30, 2016 | 119.09 | 121.62 | 119.09 | 120.95 | 885,941 | +2.53(+2.14%) |
Nov 29, 2016 | 116.36 | 119.52 | 115.94 | 118.42 | 479,331 | +1.78(+1.52%) |
Nov 28, 2016 | 117.33 | 119.19 | 116.59 | 116.64 | 458,775 | -1.22(-1.04%) |
Nov 25, 2016 | 115.99 | 118.26 | 114.58 | 117.86 | 332,739 | +2.34(+2.02%) |
Nov 23, 2016 | 115.52 | 115.52 | 115.52 | 0 | -1.23(-1.06%) | |
Nov 22, 2016 | 116.79 | 118.15 | 115.80 | 116.75 | 323,519 | +0.70(+0.60%) |
Nov 21, 2016 | 119.00 | 119.29 | 115.88 | 116.05 | 516,228 | -1.81(-1.54%) |
Nov 18, 2016 | 115.14 | 118.75 | 112.72 | 117.87 | 737,209 | +2.79(+2.42%) |
Nov 17, 2016 | 117.13 | 117.26 | 114.59 | 115.08 | 496,191 | -2.05(-1.75%) |
Nov 16, 2016 | 117.55 | 118.71 | 117.01 | 117.13 | 360,137 | -1.32(-1.11%) |
Nov 15, 2016 | 118.92 | 118.92 | 116.99 | 118.45 | 518,999 | +0.62(+0.53%) |
Nov 14, 2016 | 119.97 | 120.91 | 117.33 | 117.83 | 1,035,767 | -1.85(-1.55%) |
Nov 11, 2016 | 122.18 | 123.15 | 118.97 | 119.68 | 720,267 | -3.40(-2.76%) |
Nov 10, 2016 | 126.04 | 126.97 | 122.88 | 123.08 | 627,060 | -2.51(-2.00%) |
Nov 09, 2016 | 125.54 | 126.55 | 121.80 | 125.58 | 702,571 | +0.04(+0.03%) |
Nov 08, 2016 | 125.82 | 127.36 | 123.07 | 125.55 | 905,995 | -0.35(-0.28%) |
Nov 07, 2016 | 122.73 | 126.25 | 122.12 | 125.89 | 911,801 | +5.62(+4.67%) |
Nov 04, 2016 | 115.22 | 121.72 | 114.24 | 120.28 | 1,000,623 | +6.84(+6.03%) |
Nov 03, 2016 | 114.08 | 115.67 | 112.83 | 113.44 | 395,464 | -0.15(-0.13%) |
Nov 02, 2016 | 114.88 | 115.00 | 113.19 | 113.58 | 391,129 | -1.55(-1.35%) |