Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 115.56 | 117.63 | 115.29 | 117.57 | 355,539 | +1.87(+1.62%) |
Jan 30, 2017 | 116.08 | 116.42 | 115.19 | 115.70 | 270,550 | -0.69(-0.59%) |
Jan 27, 2017 | 115.82 | 116.46 | 115.74 | 116.39 | 227,591 | +0.86(+0.74%) |
Jan 26, 2017 | 116.07 | 116.38 | 115.53 | 115.53 | 258,043 | -0.84(-0.72%) |
Jan 25, 2017 | 115.59 | 116.48 | 115.42 | 116.37 | 231,312 | +1.04(+0.90%) |
Jan 24, 2017 | 115.81 | 116.32 | 114.65 | 115.33 | 307,848 | -0.59(-0.51%) |
Jan 23, 2017 | 116.33 | 116.71 | 115.60 | 115.92 | 316,758 | -0.64(-0.55%) |
Jan 20, 2017 | 116.97 | 117.33 | 116.40 | 116.56 | 226,680 | -0.26(-0.22%) |
Jan 19, 2017 | 117.54 | 117.54 | 116.61 | 116.82 | 184,943 | -0.76(-0.64%) |
Jan 18, 2017 | 117.89 | 118.10 | 117.28 | 117.58 | 202,682 | -0.04(-0.03%) |
Jan 17, 2017 | 118.00 | 118.00 | 116.81 | 117.62 | 300,952 | -0.74(-0.63%) |
Jan 13, 2017 | 118.36 | 118.36 | 118.36 | 0 | +0.31(+0.26%) | |
Jan 12, 2017 | 117.58 | 118.18 | 117.06 | 118.05 | 380,068 | +0.18(+0.15%) |
Jan 11, 2017 | 119.41 | 119.81 | 116.89 | 117.87 | 439,723 | -1.39(-1.17%) |
Jan 10, 2017 | 119.02 | 119.81 | 118.58 | 119.26 | 299,805 | +0.42(+0.36%) |
Jan 09, 2017 | 117.99 | 118.99 | 117.91 | 118.84 | 333,546 | +0.89(+0.76%) |
Jan 06, 2017 | 117.74 | 118.31 | 117.33 | 117.94 | 292,688 | +0.36(+0.31%) |
Jan 05, 2017 | 117.07 | 117.63 | 116.83 | 117.58 | 256,510 | +0.51(+0.43%) |
Jan 04, 2017 | 116.16 | 117.36 | 116.14 | 117.07 | 370,098 | +1.13(+0.97%) |
Jan 03, 2017 | 115.00 | 115.94 | 114.73 | 115.94 | 435,018 | +1.42(+1.24%) |
Dec 30, 2016 | 114.53 | 114.53 | 114.53 | 0 | -0.32(-0.28%) | |
Dec 29, 2016 | 114.74 | 115.30 | 114.66 | 114.84 | 193,836 | +0.10(+0.09%) |
Dec 28, 2016 | 115.66 | 115.84 | 114.72 | 114.74 | 207,826 | -0.92(-0.80%) |
Dec 27, 2016 | 115.74 | 116.48 | 115.64 | 115.67 | 390,628 | +0.12(+0.10%) |
Dec 23, 2016 | 115.55 | 115.55 | 115.55 | 0 | +1.01(+0.88%) | |
Dec 22, 2016 | 114.43 | 114.58 | 113.96 | 114.54 | 440,260 | -0.01(-0.01%) |
Dec 21, 2016 | 115.30 | 115.39 | 114.39 | 114.55 | 256,758 | -0.75(-0.65%) |
Dec 20, 2016 | 115.58 | 115.64 | 114.96 | 115.30 | 321,935 | +0.03(+0.02%) |
Dec 19, 2016 | 116.01 | 116.35 | 115.10 | 115.27 | 398,406 | -0.45(-0.39%) |
Dec 16, 2016 | 115.96 | 116.29 | 115.46 | 115.72 | 234,022 | +0.00(+0.00%) |
Dec 15, 2016 | 115.05 | 115.77 | 114.89 | 115.72 | 392,065 | +0.82(+0.72%) |
Dec 14, 2016 | 115.33 | 115.98 | 114.44 | 114.90 | 365,317 | -0.50(-0.44%) |
Dec 13, 2016 | 115.06 | 115.62 | 115.06 | 115.40 | 699,166 | +0.68(+0.60%) |
Dec 12, 2016 | 114.10 | 114.80 | 114.03 | 114.72 | 419,233 | +0.48(+0.42%) |
Dec 09, 2016 | 113.31 | 114.53 | 113.31 | 114.24 | 389,091 | +1.24(+1.10%) |
Dec 08, 2016 | 112.34 | 113.10 | 111.65 | 113.00 | 565,657 | +0.29(+0.26%) |
Dec 07, 2016 | 113.15 | 113.15 | 111.15 | 112.71 | 546,878 | -1.14(-1.00%) |
Dec 06, 2016 | 113.55 | 113.86 | 112.97 | 113.86 | 230,056 | +0.59(+0.52%) |
Dec 05, 2016 | 113.69 | 113.88 | 112.88 | 113.26 | 302,752 | +0.04(+0.03%) |
Dec 02, 2016 | 112.86 | 113.71 | 112.66 | 113.22 | 316,624 | +0.41(+0.36%) |
Dec 01, 2016 | 114.00 | 114.17 | 112.58 | 112.82 | 326,034 | -1.13(-1.00%) |
Nov 30, 2016 | 115.33 | 115.33 | 113.87 | 113.95 | 380,550 | -1.12(-0.98%) |
Nov 29, 2016 | 114.75 | 115.51 | 114.75 | 115.08 | 136,676 | +0.66(+0.57%) |
Nov 28, 2016 | 115.31 | 115.39 | 114.37 | 114.42 | 217,738 | -1.19(-1.03%) |
Nov 25, 2016 | 115.20 | 115.67 | 115.08 | 115.61 | 176,474 | +0.53(+0.46%) |
Nov 23, 2016 | 115.08 | 115.08 | 115.08 | 0 | +0.64(+0.56%) | |
Nov 22, 2016 | 116.18 | 116.18 | 113.71 | 114.44 | 356,854 | -1.66(-1.43%) |
Nov 21, 2016 | 115.97 | 116.28 | 115.80 | 116.09 | 255,201 | +0.38(+0.33%) |
Nov 18, 2016 | 116.98 | 117.06 | 115.66 | 115.72 | 241,708 | -1.13(-0.97%) |
Nov 17, 2016 | 116.38 | 116.91 | 116.07 | 116.85 | 240,880 | +0.61(+0.53%) |
Nov 16, 2016 | 116.74 | 117.09 | 116.13 | 116.24 | 378,239 | -0.60(-0.52%) |
Nov 15, 2016 | 116.96 | 116.97 | 115.68 | 116.84 | 320,317 | +0.37(+0.32%) |
Nov 14, 2016 | 116.97 | 117.79 | 116.26 | 116.47 | 289,147 | -0.13(-0.11%) |
Nov 11, 2016 | 117.73 | 117.73 | 115.90 | 116.60 | 432,435 | -1.37(-1.16%) |
Nov 10, 2016 | 118.97 | 118.97 | 116.96 | 117.97 | 975,476 | +1.48(+1.27%) |
Nov 09, 2016 | 115.52 | 117.76 | 113.97 | 116.49 | 2,128,933 | +3.96(+3.52%) |
Nov 08, 2016 | 112.02 | 113.33 | 111.31 | 112.53 | 320,577 | +0.36(+0.32%) |
Nov 07, 2016 | 110.78 | 112.46 | 110.72 | 112.17 | 468,004 | +2.83(+2.58%) |
Nov 04, 2016 | 108.42 | 110.12 | 108.42 | 109.35 | 267,493 | +0.87(+0.80%) |
Nov 03, 2016 | 109.90 | 110.45 | 108.31 | 108.47 | 419,565 | -1.28(-1.16%) |
Nov 02, 2016 | 110.18 | 110.89 | 109.72 | 109.75 | 290,591 | -0.72(-0.65%) |