Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 121.57 | 123.03 | 119.74 | 122.87 | 128,964 | +0.85(+0.70%) |
Jan 30, 2017 | 121.85 | 122.46 | 119.74 | 122.02 | 129,908 | -0.65(-0.53%) |
Jan 27, 2017 | 122.42 | 123.67 | 122.26 | 122.67 | 203,175 | -0.08(-0.07%) |
Jan 26, 2017 | 124.27 | 124.97 | 122.72 | 122.75 | 293,050 | -1.40(-1.13%) |
Jan 25, 2017 | 124.19 | 124.44 | 122.97 | 124.15 | 107,943 | +0.77(+0.62%) |
Jan 24, 2017 | 122.98 | 124.07 | 121.66 | 123.38 | 148,577 | +0.97(+0.79%) |
Jan 23, 2017 | 122.95 | 123.50 | 121.33 | 122.41 | 54,894 | -0.65(-0.53%) |
Jan 20, 2017 | 123.42 | 123.51 | 122.56 | 123.06 | 79,477 | -0.06(-0.05%) |
Jan 19, 2017 | 123.00 | 124.83 | 122.12 | 123.12 | 109,370 | +0.31(+0.25%) |
Jan 18, 2017 | 121.90 | 122.99 | 119.67 | 122.81 | 75,978 | +1.34(+1.10%) |
Jan 17, 2017 | 123.58 | 123.58 | 121.21 | 121.47 | 84,782 | -2.79(-2.25%) |
Jan 13, 2017 | 124.26 | 124.26 | 124.26 | 0 | +1.65(+1.35%) | |
Jan 12, 2017 | 122.61 | 122.76 | 120.06 | 122.61 | 89,878 | -0.40(-0.33%) |
Jan 11, 2017 | 122.69 | 123.10 | 121.27 | 123.01 | 97,691 | +0.27(+0.22%) |
Jan 10, 2017 | 121.66 | 123.19 | 121.14 | 122.74 | 99,620 | +1.63(+1.35%) |
Jan 09, 2017 | 122.08 | 122.08 | 120.71 | 121.11 | 123,009 | -1.50(-1.22%) |
Jan 06, 2017 | 123.61 | 123.90 | 122.34 | 122.61 | 92,432 | -0.75(-0.61%) |
Jan 05, 2017 | 123.90 | 125.50 | 122.72 | 123.36 | 124,175 | -0.71(-0.57%) |
Jan 04, 2017 | 124.00 | 125.19 | 124.00 | 124.07 | 216,781 | +0.07(+0.06%) |
Jan 03, 2017 | 124.00 | 124.69 | 123.02 | 124.00 | 128,558 | +1.00(+0.81%) |
Dec 30, 2016 | 123.00 | 123.00 | 123.00 | 0 | -0.73(-0.59%) | |
Dec 29, 2016 | 122.91 | 123.91 | 122.59 | 123.73 | 106,079 | +0.80(+0.65%) |
Dec 28, 2016 | 123.40 | 124.39 | 122.52 | 122.93 | 109,197 | -1.22(-0.98%) |
Dec 27, 2016 | 124.21 | 125.11 | 124.04 | 124.15 | 127,838 | +0.15(+0.12%) |
Dec 23, 2016 | 124.00 | 124.00 | 124.00 | 0 | +0.22(+0.18%) | |
Dec 22, 2016 | 123.81 | 124.40 | 122.77 | 123.78 | 90,561 | +0.21(+0.17%) |
Dec 21, 2016 | 124.76 | 124.76 | 123.47 | 123.57 | 117,300 | -1.08(-0.87%) |
Dec 20, 2016 | 124.96 | 125.35 | 123.78 | 124.65 | 176,137 | +0.60(+0.48%) |
Dec 19, 2016 | 123.53 | 124.53 | 122.30 | 124.05 | 252,545 | +1.05(+0.85%) |
Dec 16, 2016 | 124.50 | 125.84 | 122.82 | 123.00 | 609,252 | -1.95(-1.56%) |
Dec 15, 2016 | 123.51 | 126.19 | 123.51 | 124.95 | 182,148 | +1.46(+1.18%) |
Dec 14, 2016 | 125.62 | 126.32 | 123.32 | 123.49 | 176,292 | -2.44(-1.94%) |
Dec 13, 2016 | 127.55 | 128.00 | 125.41 | 125.93 | 202,023 | -0.46(-0.36%) |
Dec 12, 2016 | 126.27 | 127.40 | 124.94 | 126.39 | 410,060 | -1.01(-0.79%) |
Dec 09, 2016 | 129.18 | 129.27 | 127.40 | 127.40 | 194,062 | -1.49(-1.16%) |
Dec 08, 2016 | 128.13 | 129.36 | 126.98 | 128.89 | 143,449 | +0.76(+0.59%) |
Dec 07, 2016 | 126.67 | 128.63 | 126.07 | 128.13 | 139,456 | +0.92(+0.72%) |
Dec 06, 2016 | 125.38 | 127.72 | 124.48 | 127.21 | 104,572 | +1.53(+1.22%) |
Dec 05, 2016 | 125.85 | 126.96 | 125.00 | 125.68 | 132,161 | +1.22(+0.98%) |
Dec 02, 2016 | 124.94 | 125.46 | 123.84 | 124.46 | 103,900 | -0.48(-0.38%) |
Dec 01, 2016 | 124.95 | 126.97 | 124.03 | 124.94 | 102,764 | +0.07(+0.06%) |
Nov 30, 2016 | 125.11 | 125.69 | 124.24 | 124.87 | 187,503 | +0.81(+0.65%) |
Nov 29, 2016 | 124.84 | 125.99 | 123.84 | 124.06 | 215,554 | -0.74(-0.59%) |
Nov 28, 2016 | 124.79 | 125.19 | 123.79 | 124.80 | 137,225 | -0.17(-0.14%) |
Nov 25, 2016 | 124.60 | 125.40 | 123.81 | 124.97 | 67,808 | +0.87(+0.70%) |
Nov 23, 2016 | 124.10 | 124.10 | 124.10 | 0 | +0.44(+0.36%) | |
Nov 22, 2016 | 122.30 | 123.91 | 121.56 | 123.66 | 200,804 | +1.95(+1.60%) |
Nov 21, 2016 | 120.55 | 121.97 | 120.34 | 121.71 | 129,087 | +1.18(+0.98%) |
Nov 18, 2016 | 120.06 | 121.17 | 119.93 | 120.53 | 149,374 | +0.42(+0.35%) |
Nov 17, 2016 | 120.23 | 121.25 | 119.18 | 120.11 | 156,625 | -0.28(-0.23%) |
Nov 16, 2016 | 118.73 | 120.85 | 118.55 | 120.39 | 199,082 | +0.96(+0.80%) |
Nov 15, 2016 | 118.36 | 119.81 | 117.06 | 119.43 | 142,645 | -0.84(-0.70%) |
Nov 14, 2016 | 120.48 | 122.04 | 118.88 | 120.27 | 277,960 | +1.27(+1.07%) |
Nov 11, 2016 | 116.86 | 119.79 | 116.51 | 119.00 | 373,608 | +1.75(+1.49%) |
Nov 10, 2016 | 114.23 | 117.52 | 114.00 | 117.25 | 327,421 | +4.16(+3.68%) |
Nov 09, 2016 | 103.97 | 113.22 | 103.97 | 113.09 | 359,266 | +7.20(+6.80%) |
Nov 08, 2016 | 105.77 | 106.91 | 103.67 | 105.89 | 116,327 | -0.64(-0.60%) |
Nov 07, 2016 | 104.82 | 106.99 | 104.82 | 106.53 | 137,506 | +3.69(+3.59%) |
Nov 04, 2016 | 103.80 | 105.66 | 102.78 | 102.84 | 143,454 | -0.95(-0.92%) |
Nov 03, 2016 | 104.29 | 105.57 | 103.03 | 103.79 | 119,893 | +0.78(+0.76%) |
Nov 02, 2016 | 105.26 | 105.75 | 102.93 | 103.01 | 121,496 | -2.43(-2.30%) |