Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 123.52 | 124.60 | 122.21 | 123.28 | 153,572 | -0.16(-0.13%) |
Jan 30, 2017 | 125.42 | 125.42 | 123.14 | 123.44 | 185,382 | -2.05(-1.63%) |
Jan 27, 2017 | 126.31 | 126.68 | 124.90 | 125.49 | 110,298 | -0.34(-0.27%) |
Jan 26, 2017 | 125.49 | 126.38 | 124.97 | 125.83 | 126,374 | +0.24(+0.19%) |
Jan 25, 2017 | 125.92 | 126.27 | 124.96 | 125.59 | 121,719 | +0.63(+0.50%) |
Jan 24, 2017 | 123.94 | 125.32 | 123.00 | 124.96 | 149,714 | +1.68(+1.36%) |
Jan 23, 2017 | 123.11 | 124.66 | 122.66 | 123.28 | 149,573 | +0.18(+0.15%) |
Jan 20, 2017 | 122.84 | 123.87 | 122.08 | 123.10 | 141,254 | +0.74(+0.60%) |
Jan 19, 2017 | 123.31 | 123.59 | 121.56 | 122.36 | 124,779 | -0.65(-0.53%) |
Jan 18, 2017 | 123.41 | 124.07 | 122.69 | 123.01 | 130,346 | +0.28(+0.23%) |
Jan 17, 2017 | 123.95 | 124.90 | 122.47 | 122.73 | 175,462 | -1.96(-1.57%) |
Jan 13, 2017 | 124.69 | 124.69 | 124.69 | 0 | +1.80(+1.46%) | |
Jan 12, 2017 | 122.18 | 123.08 | 120.80 | 122.89 | 113,549 | +0.22(+0.18%) |
Jan 11, 2017 | 121.95 | 123.50 | 121.52 | 122.67 | 137,686 | +0.65(+0.53%) |
Jan 10, 2017 | 121.34 | 122.81 | 120.76 | 122.02 | 246,747 | +0.50(+0.41%) |
Jan 09, 2017 | 121.72 | 122.68 | 120.99 | 121.52 | 331,285 | -0.97(-0.79%) |
Jan 06, 2017 | 123.20 | 123.96 | 121.64 | 122.49 | 235,226 | -0.49(-0.40%) |
Jan 05, 2017 | 123.36 | 124.54 | 120.58 | 122.98 | 148,500 | -0.47(-0.38%) |
Jan 04, 2017 | 120.87 | 123.85 | 120.82 | 123.45 | 231,109 | +3.30(+2.75%) |
Jan 03, 2017 | 119.80 | 120.33 | 118.95 | 120.15 | 200,327 | +0.95(+0.80%) |
Dec 30, 2016 | 119.20 | 119.20 | 119.20 | 0 | -1.30(-1.08%) | |
Dec 29, 2016 | 119.26 | 120.81 | 118.05 | 120.50 | 82,381 | +1.18(+0.99%) |
Dec 28, 2016 | 121.70 | 122.20 | 119.16 | 119.32 | 105,696 | -2.06(-1.70%) |
Dec 27, 2016 | 121.40 | 122.15 | 120.65 | 121.38 | 53,901 | +0.43(+0.36%) |
Dec 23, 2016 | 120.95 | 120.95 | 120.95 | 0 | +0.23(+0.19%) | |
Dec 22, 2016 | 121.58 | 121.58 | 119.39 | 120.72 | 92,281 | -0.50(-0.41%) |
Dec 21, 2016 | 121.02 | 121.62 | 120.29 | 121.22 | 79,668 | -0.05(-0.04%) |
Dec 20, 2016 | 121.10 | 121.67 | 120.12 | 121.27 | 82,539 | -0.01(-0.01%) |
Dec 19, 2016 | 120.98 | 122.03 | 120.62 | 121.28 | 115,764 | +0.39(+0.32%) |
Dec 16, 2016 | 121.09 | 122.66 | 120.57 | 120.89 | 404,825 | +0.11(+0.09%) |
Dec 15, 2016 | 120.07 | 122.06 | 119.37 | 120.78 | 206,806 | +0.31(+0.26%) |
Dec 14, 2016 | 121.98 | 122.33 | 120.24 | 120.47 | 243,406 | -1.18(-0.97%) |
Dec 13, 2016 | 121.98 | 122.99 | 121.50 | 121.65 | 243,252 | -0.38(-0.31%) |
Dec 12, 2016 | 121.50 | 123.20 | 120.59 | 122.03 | 187,417 | -0.10(-0.08%) |
Dec 09, 2016 | 121.86 | 123.01 | 121.42 | 122.13 | 258,197 | +0.67(+0.55%) |
Dec 08, 2016 | 119.64 | 121.87 | 119.42 | 121.46 | 213,107 | +1.48(+1.23%) |
Dec 07, 2016 | 116.02 | 120.00 | 115.76 | 119.98 | 217,386 | +3.74(+3.22%) |
Dec 06, 2016 | 115.82 | 116.80 | 114.17 | 116.24 | 290,376 | +1.05(+0.91%) |
Dec 05, 2016 | 112.88 | 115.33 | 112.12 | 115.19 | 279,551 | +2.71(+2.41%) |
Dec 02, 2016 | 112.84 | 113.74 | 111.98 | 112.48 | 185,545 | -0.48(-0.42%) |
Dec 01, 2016 | 113.81 | 114.69 | 112.22 | 112.96 | 297,712 | -0.71(-0.62%) |
Nov 30, 2016 | 117.89 | 117.89 | 113.55 | 113.67 | 344,128 | -4.02(-3.41%) |
Nov 29, 2016 | 116.96 | 118.15 | 116.68 | 117.69 | 203,649 | +0.97(+0.83%) |
Nov 28, 2016 | 116.82 | 117.69 | 116.43 | 116.72 | 143,801 | -0.53(-0.45%) |
Nov 25, 2016 | 116.42 | 117.25 | 115.58 | 117.25 | 91,150 | +0.89(+0.76%) |
Nov 23, 2016 | 116.36 | 116.36 | 116.36 | 0 | +0.32(+0.28%) | |
Nov 22, 2016 | 114.63 | 116.16 | 113.39 | 116.04 | 244,603 | +1.49(+1.30%) |
Nov 21, 2016 | 114.96 | 114.99 | 113.58 | 114.55 | 156,278 | +0.33(+0.29%) |
Nov 18, 2016 | 114.64 | 114.91 | 113.53 | 114.22 | 163,861 | -0.03(-0.03%) |
Nov 17, 2016 | 113.23 | 114.88 | 113.23 | 114.25 | 214,017 | +1.29(+1.14%) |
Nov 16, 2016 | 111.24 | 113.00 | 110.70 | 112.96 | 250,750 | +1.58(+1.42%) |
Nov 15, 2016 | 111.71 | 112.71 | 110.14 | 111.38 | 401,057 | -0.90(-0.80%) |
Nov 14, 2016 | 114.86 | 115.32 | 111.53 | 112.28 | 220,540 | -1.69(-1.48%) |
Nov 11, 2016 | 113.15 | 114.60 | 112.71 | 113.97 | 350,262 | +0.82(+0.72%) |
Nov 10, 2016 | 114.96 | 116.40 | 112.67 | 113.15 | 335,719 | -1.43(-1.25%) |
Nov 09, 2016 | 112.39 | 114.76 | 112.39 | 114.58 | 256,086 | -0.20(-0.17%) |
Nov 08, 2016 | 118.27 | 119.40 | 109.73 | 114.78 | 976,940 | -2.71(-2.31%) |
Nov 07, 2016 | 115.08 | 118.43 | 114.77 | 117.49 | 387,783 | +3.91(+3.44%) |
Nov 04, 2016 | 115.00 | 115.67 | 113.54 | 113.58 | 302,397 | -1.47(-1.28%) |
Nov 03, 2016 | 116.10 | 116.37 | 114.74 | 115.05 | 157,572 | -0.63(-0.54%) |
Nov 02, 2016 | 116.88 | 118.05 | 115.62 | 115.68 | 174,812 | -1.19(-1.02%) |