Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 130.52 | 131.40 | 129.90 | 130.85 | 1,220,391 | -0.55(-0.42%) |
Jan 30, 2017 | 131.95 | 131.95 | 129.97 | 131.40 | 880,638 | -0.64(-0.48%) |
Jan 27, 2017 | 131.52 | 132.43 | 131.21 | 132.03 | 795,213 | +0.33(+0.25%) |
Jan 26, 2017 | 130.70 | 131.97 | 130.30 | 131.70 | 1,111,167 | +1.15(+0.88%) |
Jan 25, 2017 | 129.43 | 131.10 | 128.84 | 130.55 | 1,323,921 | +2.10(+1.64%) |
Jan 24, 2017 | 126.18 | 128.96 | 125.80 | 128.45 | 1,033,715 | +2.94(+2.34%) |
Jan 23, 2017 | 125.49 | 126.48 | 125.01 | 125.51 | 1,421,018 | -0.88(-0.69%) |
Jan 20, 2017 | 125.35 | 126.94 | 125.15 | 126.39 | 786,277 | +1.35(+1.08%) |
Jan 19, 2017 | 124.76 | 126.69 | 122.84 | 125.04 | 1,105,727 | +0.57(+0.46%) |
Jan 18, 2017 | 123.58 | 124.64 | 122.50 | 124.47 | 1,324,209 | +1.58(+1.28%) |
Jan 17, 2017 | 123.97 | 124.18 | 122.71 | 122.89 | 1,339,795 | -2.73(-2.17%) |
Jan 13, 2017 | 125.62 | 125.62 | 125.62 | 0 | +0.58(+0.46%) | |
Jan 12, 2017 | 125.88 | 125.88 | 124.14 | 125.04 | 1,028,549 | -1.34(-1.06%) |
Jan 11, 2017 | 125.92 | 126.44 | 125.01 | 126.37 | 844,442 | +0.25(+0.20%) |
Jan 10, 2017 | 125.66 | 126.74 | 125.12 | 126.12 | 838,471 | +0.60(+0.47%) |
Jan 09, 2017 | 125.16 | 126.20 | 124.48 | 125.53 | 864,852 | -0.48(-0.38%) |
Jan 06, 2017 | 125.49 | 126.46 | 125.16 | 126.01 | 1,157,993 | +0.95(+0.76%) |
Jan 05, 2017 | 126.58 | 126.70 | 124.23 | 125.06 | 1,182,912 | -1.87(-1.47%) |
Jan 04, 2017 | 126.29 | 127.37 | 125.92 | 126.93 | 951,608 | +0.77(+0.61%) |
Jan 03, 2017 | 127.33 | 129.40 | 125.35 | 126.16 | 1,564,306 | +0.25(+0.20%) |
Dec 30, 2016 | 125.91 | 125.91 | 125.91 | 0 | +0.64(+0.51%) | |
Dec 29, 2016 | 126.14 | 126.43 | 124.60 | 125.26 | 632,361 | -0.82(-0.65%) |
Dec 28, 2016 | 127.45 | 127.45 | 125.77 | 126.08 | 546,072 | -1.17(-0.92%) |
Dec 27, 2016 | 126.75 | 127.25 | 126.25 | 127.25 | 581,281 | +0.80(+0.64%) |
Dec 23, 2016 | 126.45 | 126.45 | 126.45 | 0 | +0.86(+0.69%) | |
Dec 22, 2016 | 125.36 | 125.75 | 124.97 | 125.59 | 1,186,344 | +0.10(+0.08%) |
Dec 21, 2016 | 126.41 | 126.41 | 125.44 | 125.49 | 1,164,994 | -0.89(-0.71%) |
Dec 20, 2016 | 124.76 | 126.58 | 124.74 | 126.38 | 1,060,927 | +2.29(+1.84%) |
Dec 19, 2016 | 122.96 | 124.12 | 122.20 | 124.10 | 841,184 | +1.36(+1.11%) |
Dec 16, 2016 | 123.55 | 124.28 | 122.41 | 122.74 | 2,584,465 | -1.09(-0.88%) |
Dec 15, 2016 | 123.19 | 124.68 | 122.08 | 123.83 | 1,267,089 | +0.80(+0.65%) |
Dec 14, 2016 | 122.61 | 124.36 | 122.28 | 123.03 | 2,308,423 | -0.29(-0.24%) |
Dec 13, 2016 | 123.55 | 124.06 | 122.26 | 123.32 | 1,446,345 | +0.34(+0.27%) |
Dec 12, 2016 | 123.40 | 124.59 | 121.89 | 122.99 | 1,154,716 | -1.10(-0.89%) |
Dec 09, 2016 | 123.40 | 124.10 | 122.15 | 124.09 | 1,341,702 | +0.54(+0.44%) |
Dec 08, 2016 | 122.34 | 124.56 | 121.91 | 123.55 | 1,628,911 | +1.78(+1.46%) |
Dec 07, 2016 | 120.16 | 121.95 | 119.63 | 121.77 | 1,107,807 | +1.92(+1.60%) |
Dec 06, 2016 | 119.45 | 119.95 | 118.44 | 119.86 | 883,924 | +1.26(+1.07%) |
Dec 05, 2016 | 118.52 | 119.49 | 117.98 | 118.59 | 1,902,724 | +0.95(+0.81%) |
Dec 02, 2016 | 117.72 | 118.25 | 116.49 | 117.64 | 931,400 | -0.75(-0.63%) |
Dec 01, 2016 | 116.50 | 118.56 | 116.18 | 118.39 | 1,867,325 | +2.53(+2.19%) |
Nov 30, 2016 | 114.52 | 116.21 | 114.04 | 115.86 | 1,559,799 | +3.10(+2.75%) |
Nov 29, 2016 | 113.05 | 113.51 | 112.50 | 112.76 | 1,161,309 | +0.06(+0.05%) |
Nov 28, 2016 | 114.05 | 114.72 | 112.40 | 112.70 | 1,543,543 | -2.39(-2.08%) |
Nov 25, 2016 | 114.95 | 115.09 | 114.20 | 115.09 | 405,399 | +0.11(+0.10%) |
Nov 23, 2016 | 114.98 | 114.98 | 114.98 | 0 | +1.03(+0.90%) | |
Nov 22, 2016 | 113.33 | 114.25 | 113.00 | 113.96 | 1,811,786 | +0.98(+0.87%) |
Nov 21, 2016 | 113.46 | 113.46 | 111.95 | 112.97 | 1,121,697 | -0.16(-0.14%) |
Nov 18, 2016 | 112.31 | 113.72 | 111.69 | 113.13 | 1,662,030 | +1.08(+0.96%) |
Nov 17, 2016 | 109.93 | 112.22 | 109.75 | 112.05 | 1,986,470 | +2.54(+2.32%) |
Nov 16, 2016 | 109.62 | 110.34 | 109.01 | 109.51 | 1,242,999 | -1.69(-1.52%) |
Nov 15, 2016 | 108.74 | 111.33 | 107.82 | 111.20 | 1,807,571 | -0.88(-0.79%) |
Nov 14, 2016 | 109.52 | 112.59 | 109.52 | 112.08 | 2,086,813 | +3.16(+2.90%) |
Nov 11, 2016 | 106.77 | 109.05 | 106.28 | 108.92 | 1,979,371 | +1.83(+1.71%) |
Nov 10, 2016 | 105.84 | 108.28 | 103.52 | 107.09 | 3,630,832 | +1.74(+1.65%) |
Nov 09, 2016 | 100.47 | 105.78 | 100.18 | 105.35 | 2,795,229 | +5.13(+5.12%) |
Nov 08, 2016 | 99.56 | 100.43 | 98.81 | 100.21 | 1,365,982 | +0.20(+0.20%) |
Nov 07, 2016 | 98.61 | 100.06 | 98.44 | 100.01 | 1,571,198 | +2.46(+2.52%) |
Nov 04, 2016 | 97.13 | 98.16 | 96.35 | 97.56 | 1,098,258 | +0.32(+0.33%) |
Nov 03, 2016 | 97.91 | 98.36 | 96.83 | 97.23 | 1,105,968 | -0.32(-0.33%) |
Nov 02, 2016 | 97.80 | 98.00 | 96.85 | 97.56 | 1,541,621 | -0.86(-0.88%) |