Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 118.37 | 118.56 | 116.82 | 117.34 | 2,958,397 | -1.03(-0.87%) |
Jan 30, 2017 | 119.01 | 119.08 | 117.46 | 118.37 | 3,245,652 | -0.86(-0.72%) |
Jan 27, 2017 | 117.54 | 119.61 | 115.06 | 119.23 | 6,514,727 | -5.71(-4.57%) |
Jan 26, 2017 | 124.46 | 125.48 | 123.99 | 124.94 | 2,210,777 | +0.23(+0.19%) |
Jan 25, 2017 | 123.83 | 124.86 | 123.54 | 124.70 | 1,903,190 | +1.18(+0.95%) |
Jan 24, 2017 | 123.04 | 123.75 | 122.79 | 123.52 | 2,401,745 | +0.89(+0.73%) |
Jan 23, 2017 | 122.90 | 123.31 | 121.54 | 122.63 | 1,510,772 | -0.46(-0.38%) |
Jan 20, 2017 | 122.32 | 123.23 | 122.23 | 123.10 | 1,369,754 | +0.97(+0.79%) |
Jan 19, 2017 | 122.88 | 123.11 | 121.88 | 122.13 | 1,476,295 | -0.72(-0.59%) |
Jan 18, 2017 | 122.21 | 122.87 | 121.37 | 122.85 | 1,367,309 | +0.83(+0.68%) |
Jan 17, 2017 | 121.80 | 122.44 | 121.46 | 122.02 | 1,511,618 | -0.01(-0.01%) |
Jan 13, 2017 | 122.03 | 122.03 | 122.03 | 0 | -0.41(-0.34%) | |
Jan 12, 2017 | 122.54 | 122.54 | 121.06 | 122.44 | 779,084 | -0.14(-0.12%) |
Jan 11, 2017 | 121.56 | 122.66 | 121.56 | 122.58 | 1,192,067 | +0.63(+0.52%) |
Jan 10, 2017 | 122.99 | 123.32 | 121.91 | 121.95 | 1,237,349 | -0.88(-0.72%) |
Jan 09, 2017 | 121.15 | 123.91 | 121.14 | 122.84 | 2,823,417 | +1.64(+1.35%) |
Jan 06, 2017 | 120.26 | 121.57 | 120.02 | 121.20 | 2,079,500 | +0.96(+0.80%) |
Jan 05, 2017 | 121.22 | 121.25 | 119.92 | 120.24 | 1,501,211 | -1.20(-0.99%) |
Jan 04, 2017 | 120.93 | 121.60 | 120.64 | 121.44 | 2,396,683 | +1.05(+0.87%) |
Jan 03, 2017 | 120.53 | 121.51 | 119.92 | 120.39 | 1,670,295 | -0.35(-0.29%) |
Dec 30, 2016 | 120.75 | 120.75 | 120.75 | 0 | -0.46(-0.38%) | |
Dec 29, 2016 | 121.27 | 121.78 | 121.04 | 121.21 | 570,843 | +0.09(+0.08%) |
Dec 28, 2016 | 123.24 | 123.24 | 121.03 | 121.11 | 754,815 | -1.89(-1.53%) |
Dec 27, 2016 | 122.37 | 123.15 | 122.37 | 123.00 | 1,233,678 | +0.75(+0.61%) |
Dec 23, 2016 | 122.25 | 122.25 | 122.25 | 0 | +0.33(+0.27%) | |
Dec 22, 2016 | 122.78 | 123.48 | 121.59 | 121.92 | 1,307,572 | -1.05(-0.86%) |
Dec 21, 2016 | 123.78 | 123.94 | 122.69 | 122.98 | 1,162,783 | -0.12(-0.10%) |
Dec 20, 2016 | 123.44 | 125.03 | 122.73 | 123.10 | 2,150,195 | -0.18(-0.15%) |
Dec 19, 2016 | 122.98 | 123.52 | 122.59 | 123.28 | 912,544 | +0.24(+0.20%) |
Dec 16, 2016 | 124.58 | 124.79 | 122.90 | 123.04 | 2,641,687 | -1.38(-1.11%) |
Dec 15, 2016 | 123.40 | 124.69 | 123.06 | 124.43 | 1,281,850 | +0.76(+0.61%) |
Dec 14, 2016 | 124.34 | 125.05 | 122.78 | 123.67 | 1,828,710 | -0.78(-0.63%) |
Dec 13, 2016 | 125.21 | 125.56 | 123.74 | 124.45 | 1,210,108 | -0.43(-0.35%) |
Dec 12, 2016 | 125.07 | 125.51 | 124.33 | 124.89 | 962,334 | +0.08(+0.06%) |
Dec 09, 2016 | 124.22 | 124.94 | 123.49 | 124.81 | 802,616 | +0.41(+0.33%) |
Dec 08, 2016 | 124.03 | 124.48 | 123.59 | 124.40 | 1,002,533 | +0.43(+0.35%) |
Dec 07, 2016 | 122.53 | 124.01 | 121.76 | 123.97 | 1,389,202 | +1.64(+1.34%) |
Dec 06, 2016 | 122.84 | 123.10 | 121.87 | 122.33 | 1,037,912 | -0.63(-0.52%) |
Dec 05, 2016 | 122.03 | 123.39 | 121.65 | 122.96 | 2,137,176 | +2.32(+1.92%) |
Dec 02, 2016 | 120.18 | 121.06 | 119.72 | 120.64 | 1,559,677 | +0.40(+0.33%) |
Dec 01, 2016 | 120.53 | 121.32 | 120.00 | 120.24 | 1,624,451 | -0.32(-0.27%) |
Nov 30, 2016 | 119.89 | 121.23 | 119.26 | 120.56 | 3,232,686 | +0.83(+0.69%) |
Nov 29, 2016 | 117.65 | 120.22 | 117.28 | 119.74 | 2,462,683 | +1.41(+1.19%) |
Nov 28, 2016 | 118.03 | 118.84 | 117.48 | 118.33 | 1,733,318 | +0.20(+0.17%) |
Nov 25, 2016 | 117.68 | 118.13 | 117.44 | 118.13 | 339,751 | +0.66(+0.56%) |
Nov 23, 2016 | 117.47 | 117.47 | 117.47 | 0 | +0.87(+0.74%) | |
Nov 22, 2016 | 117.04 | 117.58 | 115.82 | 116.60 | 1,644,529 | -0.03(-0.02%) |
Nov 21, 2016 | 119.18 | 119.18 | 116.02 | 116.62 | 1,476,680 | +1.49(+1.29%) |
Nov 18, 2016 | 115.17 | 115.61 | 114.84 | 115.14 | 1,868,247 | -0.03(-0.03%) |
Nov 17, 2016 | 115.95 | 116.29 | 115.08 | 115.17 | 1,387,954 | -0.62(-0.53%) |
Nov 16, 2016 | 115.24 | 115.83 | 114.70 | 115.79 | 1,261,550 | +0.50(+0.43%) |
Nov 15, 2016 | 115.00 | 115.47 | 114.22 | 115.29 | 1,025,349 | +0.13(+0.12%) |
Nov 14, 2016 | 115.63 | 116.16 | 115.07 | 115.16 | 1,562,762 | -0.47(-0.40%) |
Nov 11, 2016 | 116.91 | 117.79 | 115.31 | 115.62 | 1,967,840 | -1.20(-1.03%) |
Nov 10, 2016 | 115.26 | 117.68 | 115.14 | 116.83 | 2,390,269 | +2.30(+2.01%) |
Nov 09, 2016 | 112.65 | 115.11 | 111.98 | 114.52 | 2,849,695 | +0.24(+0.21%) |
Nov 08, 2016 | 114.24 | 115.07 | 113.82 | 114.28 | 1,803,967 | -0.12(-0.11%) |
Nov 07, 2016 | 112.96 | 114.55 | 112.53 | 114.41 | 2,676,137 | +3.10(+2.78%) |
Nov 04, 2016 | 110.99 | 111.84 | 110.22 | 111.31 | 1,374,535 | +0.23(+0.21%) |
Nov 03, 2016 | 111.83 | 112.44 | 111.04 | 111.08 | 1,648,425 | -0.38(-0.34%) |
Nov 02, 2016 | 110.44 | 111.73 | 110.00 | 111.46 | 2,519,165 | +1.08(+0.98%) |