Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 113.51 | 114.24 | 112.98 | 113.80 | 1,757,829 | -0.19(-0.17%) |
Jan 30, 2017 | 115.33 | 115.33 | 113.55 | 113.99 | 1,730,013 | -1.38(-1.19%) |
Jan 27, 2017 | 115.27 | 115.39 | 114.54 | 115.37 | 1,277,420 | +0.21(+0.18%) |
Jan 26, 2017 | 115.11 | 115.46 | 114.56 | 115.16 | 1,208,281 | -0.01(-0.01%) |
Jan 25, 2017 | 114.76 | 115.40 | 114.69 | 115.17 | 1,495,396 | +0.95(+0.83%) |
Jan 24, 2017 | 114.05 | 114.95 | 113.84 | 114.22 | 1,571,149 | +0.47(+0.41%) |
Jan 23, 2017 | 113.85 | 113.93 | 113.37 | 113.75 | 1,167,712 | +0.02(+0.01%) |
Jan 20, 2017 | 113.95 | 114.66 | 113.15 | 113.73 | 2,081,774 | +0.12(+0.11%) |
Jan 19, 2017 | 114.33 | 114.59 | 113.30 | 113.61 | 1,879,799 | -0.61(-0.53%) |
Jan 18, 2017 | 113.61 | 114.30 | 113.24 | 114.22 | 2,158,489 | +0.85(+0.75%) |
Jan 17, 2017 | 112.27 | 113.77 | 111.93 | 113.37 | 2,311,216 | +0.64(+0.57%) |
Jan 13, 2017 | 112.73 | 112.73 | 112.73 | 0 | +0.40(+0.35%) | |
Jan 12, 2017 | 112.42 | 112.69 | 111.63 | 112.33 | 1,416,367 | -0.49(-0.44%) |
Jan 11, 2017 | 112.48 | 112.89 | 112.05 | 112.83 | 1,785,167 | -0.09(-0.08%) |
Jan 10, 2017 | 112.91 | 113.61 | 112.79 | 112.91 | 1,311,277 | -0.04(-0.04%) |
Jan 09, 2017 | 113.45 | 113.85 | 112.82 | 112.95 | 1,776,551 | -0.71(-0.62%) |
Jan 06, 2017 | 113.27 | 114.23 | 113.09 | 113.66 | 1,843,457 | +0.61(+0.54%) |
Jan 05, 2017 | 113.79 | 114.15 | 112.37 | 113.06 | 2,000,473 | -0.77(-0.68%) |
Jan 04, 2017 | 114.34 | 114.53 | 113.39 | 113.83 | 1,530,214 | -0.16(-0.14%) |
Jan 03, 2017 | 114.89 | 114.89 | 113.41 | 113.99 | 1,618,982 | -0.36(-0.31%) |
Dec 30, 2016 | 114.35 | 114.35 | 114.35 | 0 | -0.10(-0.09%) | |
Dec 29, 2016 | 114.49 | 114.80 | 114.11 | 114.45 | 1,101,318 | +0.07(+0.06%) |
Dec 28, 2016 | 114.63 | 115.00 | 114.36 | 114.38 | 1,161,827 | +0.15(+0.13%) |
Dec 27, 2016 | 114.60 | 114.91 | 114.05 | 114.24 | 1,124,796 | -0.37(-0.32%) |
Dec 23, 2016 | 114.61 | 114.61 | 114.61 | 0 | -0.17(-0.15%) | |
Dec 22, 2016 | 115.01 | 115.11 | 114.13 | 114.78 | 1,421,653 | -0.01(-0.01%) |
Dec 21, 2016 | 114.71 | 114.95 | 114.37 | 114.79 | 1,143,419 | +0.28(+0.25%) |
Dec 20, 2016 | 115.07 | 115.07 | 114.15 | 114.50 | 1,457,984 | -0.22(-0.19%) |
Dec 19, 2016 | 114.40 | 114.93 | 114.14 | 114.72 | 1,104,587 | +0.46(+0.40%) |
Dec 16, 2016 | 114.31 | 114.47 | 113.42 | 114.26 | 3,182,315 | +0.31(+0.27%) |
Dec 15, 2016 | 113.68 | 115.05 | 113.42 | 113.95 | 1,842,126 | +0.41(+0.36%) |
Dec 14, 2016 | 114.68 | 114.83 | 112.29 | 113.55 | 1,928,083 | -1.19(-1.04%) |
Dec 13, 2016 | 114.86 | 115.28 | 114.39 | 114.73 | 1,852,931 | +0.34(+0.30%) |
Dec 12, 2016 | 114.16 | 114.50 | 113.61 | 114.39 | 1,670,313 | +0.33(+0.29%) |
Dec 09, 2016 | 113.93 | 114.48 | 113.21 | 114.06 | 1,445,508 | +0.24(+0.21%) |
Dec 08, 2016 | 114.02 | 114.50 | 113.26 | 113.82 | 2,266,550 | +0.10(+0.09%) |
Dec 07, 2016 | 112.30 | 113.78 | 111.86 | 113.72 | 2,850,803 | +1.71(+1.53%) |
Dec 06, 2016 | 111.04 | 112.18 | 110.56 | 112.01 | 2,692,377 | +1.18(+1.06%) |
Dec 05, 2016 | 110.47 | 111.14 | 110.21 | 110.83 | 1,625,161 | +0.77(+0.70%) |
Dec 02, 2016 | 110.71 | 111.03 | 110.02 | 110.05 | 1,932,516 | -1.04(-0.94%) |
Dec 01, 2016 | 110.48 | 111.14 | 109.96 | 111.09 | 2,103,739 | +0.89(+0.80%) |
Nov 30, 2016 | 111.02 | 111.56 | 109.81 | 110.21 | 3,396,337 | -0.21(-0.19%) |
Nov 29, 2016 | 109.35 | 110.71 | 108.67 | 110.41 | 2,001,062 | +1.27(+1.17%) |
Nov 28, 2016 | 108.70 | 109.30 | 108.23 | 109.14 | 1,809,716 | +0.09(+0.09%) |
Nov 25, 2016 | 109.39 | 109.45 | 108.55 | 109.04 | 620,488 | -0.03(-0.03%) |
Nov 23, 2016 | 109.08 | 109.08 | 109.08 | 0 | +0.24(+0.22%) | |
Nov 22, 2016 | 109.85 | 109.85 | 108.53 | 108.84 | 1,911,375 | -0.55(-0.50%) |
Nov 21, 2016 | 109.22 | 109.56 | 108.62 | 109.39 | 1,884,121 | +0.65(+0.59%) |
Nov 18, 2016 | 108.17 | 109.11 | 107.62 | 108.74 | 2,310,903 | +0.83(+0.77%) |
Nov 17, 2016 | 107.83 | 108.47 | 107.18 | 107.92 | 1,467,821 | -0.07(-0.06%) |
Nov 16, 2016 | 107.30 | 108.12 | 106.85 | 107.98 | 2,498,778 | +0.26(+0.24%) |
Nov 15, 2016 | 108.67 | 108.78 | 107.47 | 107.73 | 2,279,873 | -1.53(-1.40%) |
Nov 14, 2016 | 109.71 | 110.15 | 108.86 | 109.26 | 2,223,151 | +0.04(+0.04%) |
Nov 11, 2016 | 108.69 | 109.33 | 108.03 | 109.22 | 2,068,903 | +0.34(+0.31%) |
Nov 10, 2016 | 108.79 | 109.06 | 107.09 | 108.88 | 3,570,854 | +0.52(+0.48%) |
Nov 09, 2016 | 107.36 | 108.78 | 107.15 | 108.36 | 2,904,127 | +0.41(+0.38%) |
Nov 08, 2016 | 107.22 | 108.35 | 106.82 | 107.95 | 2,144,664 | +0.76(+0.71%) |
Nov 07, 2016 | 107.26 | 107.59 | 106.75 | 107.19 | 2,198,880 | +1.20(+1.13%) |
Nov 04, 2016 | 107.48 | 107.95 | 105.97 | 106.00 | 1,818,160 | -1.15(-1.08%) |
Nov 03, 2016 | 107.74 | 108.34 | 106.99 | 107.15 | 1,332,148 | -0.23(-0.22%) |
Nov 02, 2016 | 108.09 | 108.48 | 107.35 | 107.38 | 1,425,297 | -0.66(-0.61%) |