Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 115.01 | 115.90 | 113.66 | 114.17 | 316,128 | -1.19(-1.03%) |
Jan 30, 2017 | 114.15 | 115.54 | 113.87 | 115.36 | 260,524 | +0.77(+0.67%) |
Jan 27, 2017 | 115.57 | 116.07 | 113.60 | 114.59 | 368,500 | -0.69(-0.60%) |
Jan 26, 2017 | 114.63 | 116.66 | 114.63 | 115.28 | 591,776 | +0.82(+0.71%) |
Jan 25, 2017 | 114.84 | 115.08 | 113.64 | 114.47 | 418,613 | -0.12(-0.10%) |
Jan 24, 2017 | 113.88 | 114.99 | 113.57 | 114.58 | 349,858 | +0.73(+0.64%) |
Jan 23, 2017 | 114.05 | 115.16 | 112.73 | 113.85 | 526,732 | -0.19(-0.16%) |
Jan 20, 2017 | 113.40 | 114.27 | 113.21 | 114.04 | 349,234 | +0.82(+0.72%) |
Jan 19, 2017 | 114.61 | 115.05 | 112.80 | 113.23 | 295,223 | -1.44(-1.25%) |
Jan 18, 2017 | 113.18 | 114.96 | 112.86 | 114.66 | 388,489 | +1.69(+1.50%) |
Jan 17, 2017 | 113.97 | 115.45 | 112.75 | 112.97 | 554,205 | -1.00(-0.88%) |
Jan 13, 2017 | 113.98 | 113.98 | 113.98 | 0 | -0.59(-0.52%) | |
Jan 12, 2017 | 113.40 | 114.58 | 113.40 | 114.57 | 401,223 | +1.00(+0.88%) |
Jan 11, 2017 | 114.39 | 114.92 | 113.44 | 113.56 | 366,152 | -0.49(-0.43%) |
Jan 10, 2017 | 113.93 | 114.36 | 113.19 | 114.06 | 580,565 | +0.95(+0.84%) |
Jan 09, 2017 | 114.73 | 115.27 | 112.87 | 113.11 | 630,603 | -1.21(-1.06%) |
Jan 06, 2017 | 116.11 | 116.39 | 113.93 | 114.32 | 925,182 | -1.77(-1.53%) |
Jan 05, 2017 | 116.90 | 117.27 | 115.51 | 116.09 | 557,148 | -1.06(-0.91%) |
Jan 04, 2017 | 116.96 | 118.67 | 116.16 | 117.15 | 827,471 | +0.16(+0.14%) |
Jan 03, 2017 | 119.76 | 120.99 | 116.56 | 116.99 | 631,172 | -2.75(-2.29%) |
Dec 30, 2016 | 119.73 | 119.73 | 119.73 | 0 | -0.98(-0.81%) | |
Dec 29, 2016 | 121.18 | 121.50 | 120.25 | 120.72 | 263,078 | -0.29(-0.24%) |
Dec 28, 2016 | 121.97 | 123.19 | 119.98 | 121.01 | 320,039 | -0.88(-0.72%) |
Dec 27, 2016 | 122.48 | 123.36 | 121.80 | 121.89 | 223,475 | +0.01(+0.01%) |
Dec 23, 2016 | 121.88 | 121.88 | 121.88 | 0 | -0.16(-0.14%) | |
Dec 22, 2016 | 123.23 | 123.61 | 121.78 | 122.04 | 340,121 | -1.08(-0.87%) |
Dec 21, 2016 | 124.27 | 124.27 | 123.12 | 123.12 | 252,227 | -1.15(-0.92%) |
Dec 20, 2016 | 124.03 | 125.52 | 123.46 | 124.27 | 363,275 | +0.35(+0.28%) |
Dec 19, 2016 | 122.98 | 124.81 | 122.84 | 123.92 | 579,422 | +1.24(+1.01%) |
Dec 16, 2016 | 122.22 | 123.39 | 121.23 | 122.67 | 689,671 | +0.39(+0.32%) |
Dec 15, 2016 | 122.27 | 123.56 | 121.54 | 122.28 | 450,553 | +0.56(+0.46%) |
Dec 14, 2016 | 122.86 | 123.93 | 121.61 | 121.72 | 693,470 | -1.32(-1.07%) |
Dec 13, 2016 | 122.31 | 123.13 | 121.60 | 123.04 | 472,498 | +0.46(+0.37%) |
Dec 12, 2016 | 123.02 | 123.10 | 121.26 | 122.58 | 462,176 | -0.21(-0.17%) |
Dec 09, 2016 | 121.89 | 122.86 | 121.19 | 122.79 | 324,881 | +1.08(+0.89%) |
Dec 08, 2016 | 119.67 | 122.02 | 118.42 | 121.71 | 459,328 | +1.67(+1.39%) |
Dec 07, 2016 | 119.75 | 120.39 | 118.78 | 120.04 | 546,136 | +0.93(+0.78%) |
Dec 06, 2016 | 119.75 | 120.89 | 118.78 | 119.11 | 423,136 | -1.20(-0.99%) |
Dec 05, 2016 | 119.51 | 120.43 | 118.87 | 120.31 | 335,229 | +1.28(+1.07%) |
Dec 02, 2016 | 119.41 | 120.04 | 118.32 | 119.03 | 332,825 | -1.01(-0.84%) |
Dec 01, 2016 | 117.58 | 120.07 | 117.30 | 120.04 | 510,478 | +3.35(+2.87%) |
Nov 30, 2016 | 116.72 | 117.05 | 115.21 | 116.69 | 417,795 | -0.45(-0.39%) |
Nov 29, 2016 | 115.96 | 117.66 | 115.81 | 117.15 | 359,078 | +1.28(+1.11%) |
Nov 28, 2016 | 116.64 | 117.20 | 114.74 | 115.86 | 468,874 | -1.97(-1.67%) |
Nov 25, 2016 | 118.69 | 119.01 | 117.68 | 117.83 | 258,056 | -0.94(-0.79%) |
Nov 23, 2016 | 118.78 | 118.78 | 118.78 | 0 | +1.89(+1.61%) | |
Nov 22, 2016 | 116.34 | 117.86 | 114.39 | 116.89 | 1,254,865 | +6.35(+5.74%) |
Nov 21, 2016 | 111.43 | 111.78 | 108.90 | 110.54 | 775,075 | -0.80(-0.71%) |
Nov 18, 2016 | 111.27 | 111.60 | 110.30 | 111.34 | 440,885 | +0.20(+0.18%) |
Nov 17, 2016 | 111.08 | 111.23 | 109.70 | 111.14 | 346,641 | -0.04(-0.03%) |
Nov 16, 2016 | 110.76 | 111.82 | 109.94 | 111.17 | 307,623 | +0.42(+0.38%) |
Nov 15, 2016 | 110.13 | 110.88 | 108.52 | 110.76 | 385,039 | +0.85(+0.77%) |
Nov 14, 2016 | 106.65 | 110.77 | 106.65 | 109.91 | 729,644 | +3.85(+3.63%) |
Nov 11, 2016 | 105.08 | 106.18 | 104.66 | 106.06 | 413,055 | +1.36(+1.29%) |
Nov 10, 2016 | 103.06 | 106.12 | 103.06 | 104.71 | 868,715 | +2.37(+2.31%) |
Nov 09, 2016 | 95.85 | 102.92 | 95.85 | 102.34 | 688,088 | +5.18(+5.34%) |
Nov 08, 2016 | 95.66 | 97.34 | 94.67 | 97.16 | 287,700 | +1.86(+1.96%) |
Nov 07, 2016 | 95.81 | 95.81 | 94.62 | 95.29 | 440,295 | +0.66(+0.70%) |
Nov 04, 2016 | 96.60 | 97.22 | 94.47 | 94.63 | 347,599 | -1.48(-1.54%) |
Nov 03, 2016 | 97.34 | 97.72 | 95.79 | 96.11 | 318,250 | -1.14(-1.17%) |
Nov 02, 2016 | 96.79 | 97.84 | 96.10 | 97.25 | 269,172 | +0.57(+0.59%) |