Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 137.02 | 138.35 | 136.44 | 138.06 | 936,640 | +0.49(+0.36%) |
Jan 30, 2017 | 138.59 | 138.60 | 136.26 | 137.57 | 728,015 | -1.05(-0.76%) |
Jan 27, 2017 | 139.32 | 139.74 | 137.30 | 138.62 | 1,165,972 | +0.01(+0.01%) |
Jan 26, 2017 | 140.00 | 140.40 | 138.47 | 138.61 | 1,077,601 | -1.67(-1.19%) |
Jan 25, 2017 | 138.81 | 140.90 | 138.45 | 140.28 | 1,283,229 | +1.93(+1.39%) |
Jan 24, 2017 | 137.11 | 139.31 | 135.98 | 138.35 | 1,335,375 | +1.15(+0.84%) |
Jan 23, 2017 | 136.27 | 137.57 | 134.31 | 137.20 | 1,669,592 | +0.51(+0.37%) |
Jan 20, 2017 | 136.70 | 137.54 | 135.37 | 136.69 | 1,412,542 | +0.58(+0.42%) |
Jan 19, 2017 | 133.44 | 138.14 | 126.07 | 136.11 | 2,688,422 | +2.07(+1.54%) |
Jan 18, 2017 | 137.28 | 137.28 | 132.39 | 134.05 | 2,091,413 | -2.64(-1.93%) |
Jan 17, 2017 | 137.81 | 137.81 | 135.98 | 136.69 | 1,143,620 | -1.45(-1.05%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +1.55(+1.13%) | |
Jan 12, 2017 | 133.64 | 137.65 | 133.16 | 136.60 | 1,828,133 | +1.92(+1.42%) |
Jan 11, 2017 | 132.72 | 134.68 | 132.07 | 134.68 | 1,502,433 | +2.28(+1.72%) |
Jan 10, 2017 | 133.36 | 134.07 | 132.38 | 132.40 | 1,318,775 | -2.00(-1.49%) |
Jan 09, 2017 | 133.42 | 134.65 | 132.23 | 134.41 | 1,044,524 | +0.51(+0.38%) |
Jan 06, 2017 | 133.13 | 135.16 | 133.12 | 133.90 | 1,041,850 | +0.09(+0.07%) |
Jan 05, 2017 | 131.32 | 134.80 | 130.61 | 133.80 | 1,532,220 | +2.82(+2.16%) |
Jan 04, 2017 | 128.49 | 131.14 | 126.24 | 130.98 | 1,279,155 | +2.83(+2.21%) |
Jan 03, 2017 | 126.44 | 128.25 | 126.20 | 128.15 | 1,528,469 | +2.20(+1.75%) |
Dec 30, 2016 | 125.95 | 125.95 | 125.95 | 0 | -1.99(-1.56%) | |
Dec 29, 2016 | 129.86 | 130.94 | 127.64 | 127.94 | 679,766 | -1.42(-1.09%) |
Dec 28, 2016 | 131.82 | 132.47 | 129.35 | 129.35 | 877,413 | -2.26(-1.71%) |
Dec 27, 2016 | 130.54 | 132.85 | 130.54 | 131.61 | 509,626 | +0.74(+0.56%) |
Dec 23, 2016 | 130.87 | 130.87 | 130.87 | 0 | +1.55(+1.20%) | |
Dec 22, 2016 | 129.26 | 129.83 | 127.90 | 129.33 | 1,162,509 | -0.09(-0.07%) |
Dec 21, 2016 | 129.76 | 129.76 | 128.29 | 129.42 | 770,880 | -0.04(-0.03%) |
Dec 20, 2016 | 130.39 | 131.94 | 128.93 | 129.46 | 1,173,590 | -0.93(-0.71%) |
Dec 19, 2016 | 129.91 | 131.24 | 129.20 | 130.38 | 1,285,911 | +1.26(+0.97%) |
Dec 16, 2016 | 127.33 | 130.01 | 127.32 | 129.13 | 2,922,615 | +2.62(+2.07%) |
Dec 15, 2016 | 125.76 | 127.05 | 123.94 | 126.51 | 975,893 | +0.71(+0.56%) |
Dec 14, 2016 | 127.68 | 128.26 | 124.93 | 125.80 | 931,730 | -1.26(-0.99%) |
Dec 13, 2016 | 125.49 | 128.24 | 124.18 | 127.06 | 1,354,112 | +2.07(+1.65%) |
Dec 12, 2016 | 126.55 | 126.90 | 123.72 | 124.99 | 1,238,595 | -2.28(-1.80%) |
Dec 09, 2016 | 129.51 | 130.24 | 126.40 | 127.28 | 1,501,201 | -2.20(-1.70%) |
Dec 08, 2016 | 128.89 | 130.84 | 127.56 | 129.48 | 1,185,029 | +0.28(+0.22%) |
Dec 07, 2016 | 129.24 | 129.84 | 128.23 | 129.19 | 1,794,435 | -0.40(-0.31%) |
Dec 06, 2016 | 127.95 | 130.05 | 126.65 | 129.59 | 1,188,058 | +2.41(+1.89%) |
Dec 05, 2016 | 126.19 | 127.89 | 124.30 | 127.18 | 1,149,828 | +1.19(+0.94%) |
Dec 02, 2016 | 127.54 | 128.36 | 125.23 | 125.99 | 1,468,317 | -1.00(-0.79%) |
Dec 01, 2016 | 126.68 | 129.28 | 126.68 | 126.99 | 1,735,397 | -0.23(-0.18%) |
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,782 | -3.36(-2.57%) |
Nov 29, 2016 | 129.14 | 132.14 | 129.14 | 130.58 | 1,473,976 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.60 | 129.14 | 1,260,196 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.80 | 130.93 | 324,713 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.69 | 132.91 | 129.09 | 131.93 | 1,544,616 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.14 | 128.45 | 129.43 | 1,141,282 | -1.53(-1.17%) |
Nov 18, 2016 | 131.83 | 134.07 | 129.10 | 130.96 | 1,242,298 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.38 | 128.66 | 132.19 | 1,214,025 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.98 | 128.93 | 130.19 | 1,111,139 | +0.08(+0.07%) |
Nov 15, 2016 | 128.49 | 130.92 | 126.80 | 130.11 | 1,146,963 | +1.59(+1.23%) |
Nov 14, 2016 | 126.74 | 131.03 | 125.67 | 128.52 | 2,169,754 | +2.31(+1.83%) |
Nov 11, 2016 | 127.11 | 128.81 | 124.53 | 126.21 | 1,257,375 | -1.04(-0.82%) |
Nov 10, 2016 | 128.50 | 130.78 | 125.59 | 127.25 | 2,724,452 | -0.97(-0.76%) |
Nov 09, 2016 | 120.35 | 129.14 | 117.53 | 128.22 | 3,015,752 | +6.64(+5.46%) |
Nov 08, 2016 | 118.52 | 122.97 | 118.41 | 121.58 | 1,468,089 | +2.38(+2.00%) |
Nov 07, 2016 | 115.73 | 119.84 | 115.52 | 119.20 | 1,918,955 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.95 | 110.57 | 114.86 | 1,837,990 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.69 | 110.76 | 2,458,212 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.01 | 111.27 | 1,936,822 | +1.72(+1.57%) |