Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 119.94 | 120.84 | 119.27 | 120.53 | 234,948 | +0.05(+0.04%) |
Jan 30, 2017 | 120.27 | 121.03 | 119.48 | 120.48 | 370,253 | -0.69(-0.57%) |
Jan 27, 2017 | 121.48 | 122.06 | 119.98 | 121.17 | 142,154 | -0.38(-0.31%) |
Jan 26, 2017 | 123.91 | 124.28 | 121.18 | 121.55 | 228,066 | -2.09(-1.69%) |
Jan 25, 2017 | 122.18 | 124.14 | 122.18 | 123.64 | 241,491 | +1.74(+1.43%) |
Jan 24, 2017 | 118.82 | 122.15 | 118.60 | 121.90 | 199,667 | +3.32(+2.80%) |
Jan 23, 2017 | 118.27 | 119.16 | 117.60 | 118.58 | 211,456 | +0.09(+0.08%) |
Jan 20, 2017 | 118.13 | 118.68 | 117.33 | 118.48 | 237,313 | +0.88(+0.75%) |
Jan 19, 2017 | 117.66 | 119.09 | 117.47 | 117.60 | 368,929 | -0.06(-0.05%) |
Jan 18, 2017 | 118.37 | 118.43 | 116.47 | 117.66 | 356,381 | -0.43(-0.37%) |
Jan 17, 2017 | 118.37 | 118.61 | 116.83 | 118.09 | 162,345 | -0.63(-0.53%) |
Jan 13, 2017 | 118.72 | 118.72 | 118.72 | 0 | +2.50(+2.15%) | |
Jan 12, 2017 | 116.69 | 117.07 | 114.44 | 116.22 | 147,403 | -0.55(-0.47%) |
Jan 11, 2017 | 115.63 | 116.83 | 115.03 | 116.77 | 132,400 | +1.14(+0.99%) |
Jan 10, 2017 | 115.09 | 116.54 | 115.09 | 115.63 | 129,447 | +0.78(+0.68%) |
Jan 09, 2017 | 116.04 | 116.75 | 114.77 | 114.85 | 170,591 | -0.98(-0.85%) |
Jan 06, 2017 | 116.44 | 117.07 | 115.63 | 115.83 | 192,669 | -0.75(-0.65%) |
Jan 05, 2017 | 117.38 | 118.44 | 116.08 | 116.58 | 217,588 | -0.81(-0.69%) |
Jan 04, 2017 | 117.17 | 118.77 | 116.45 | 117.39 | 305,590 | +0.78(+0.67%) |
Jan 03, 2017 | 115.94 | 117.55 | 115.45 | 116.61 | 268,332 | +0.56(+0.48%) |
Dec 30, 2016 | 116.06 | 116.06 | 116.06 | 0 | -0.68(-0.58%) | |
Dec 29, 2016 | 116.03 | 117.88 | 115.16 | 116.74 | 172,719 | +0.67(+0.58%) |
Dec 28, 2016 | 117.60 | 117.69 | 115.92 | 116.07 | 99,229 | -1.24(-1.06%) |
Dec 27, 2016 | 117.55 | 118.21 | 116.90 | 117.31 | 82,499 | -0.27(-0.23%) |
Dec 23, 2016 | 117.57 | 117.57 | 117.57 | 0 | +1.95(+1.69%) | |
Dec 22, 2016 | 117.26 | 118.58 | 115.52 | 115.62 | 166,037 | -1.84(-1.57%) |
Dec 21, 2016 | 117.92 | 119.21 | 117.38 | 117.46 | 249,719 | -0.12(-0.10%) |
Dec 20, 2016 | 117.09 | 118.18 | 116.18 | 117.58 | 268,454 | -1.03(-0.87%) |
Dec 19, 2016 | 118.34 | 119.42 | 117.85 | 118.61 | 248,067 | +0.48(+0.41%) |
Dec 16, 2016 | 118.17 | 119.30 | 117.16 | 118.13 | 400,286 | -0.01(-0.01%) |
Dec 15, 2016 | 119.86 | 120.78 | 117.78 | 118.14 | 303,273 | -1.41(-1.18%) |
Dec 14, 2016 | 121.11 | 122.56 | 119.18 | 119.55 | 427,099 | -2.13(-1.75%) |
Dec 13, 2016 | 121.71 | 122.17 | 120.00 | 121.68 | 294,269 | -0.94(-0.77%) |
Dec 12, 2016 | 123.80 | 124.32 | 121.95 | 122.62 | 256,677 | -1.76(-1.41%) |
Dec 09, 2016 | 124.40 | 125.02 | 123.89 | 124.37 | 203,223 | -0.23(-0.19%) |
Dec 08, 2016 | 123.61 | 124.94 | 122.89 | 124.61 | 190,205 | +1.34(+1.09%) |
Dec 07, 2016 | 121.36 | 123.53 | 120.68 | 123.27 | 216,955 | +2.34(+1.94%) |
Dec 06, 2016 | 119.47 | 121.04 | 118.53 | 120.92 | 205,887 | +2.08(+1.75%) |
Dec 05, 2016 | 118.85 | 119.36 | 118.02 | 118.85 | 179,221 | +0.87(+0.74%) |
Dec 02, 2016 | 117.71 | 118.72 | 117.08 | 117.98 | 147,075 | +0.18(+0.15%) |
Dec 01, 2016 | 116.87 | 119.37 | 116.81 | 117.80 | 350,620 | +1.05(+0.90%) |
Nov 30, 2016 | 115.16 | 117.48 | 114.90 | 116.75 | 624,525 | +2.23(+1.94%) |
Nov 29, 2016 | 115.80 | 115.80 | 113.90 | 114.52 | 227,347 | -1.06(-0.92%) |
Nov 28, 2016 | 115.64 | 116.00 | 114.83 | 115.58 | 188,969 | +0.10(+0.09%) |
Nov 25, 2016 | 114.88 | 116.19 | 114.46 | 115.48 | 85,276 | +0.44(+0.38%) |
Nov 23, 2016 | 115.04 | 115.04 | 115.04 | 0 | +0.13(+0.11%) | |
Nov 22, 2016 | 114.84 | 115.55 | 114.02 | 114.92 | 181,750 | +0.44(+0.38%) |
Nov 21, 2016 | 115.34 | 115.35 | 113.98 | 114.48 | 248,926 | -0.22(-0.19%) |
Nov 18, 2016 | 114.40 | 114.95 | 114.02 | 114.70 | 217,474 | +0.33(+0.29%) |
Nov 17, 2016 | 115.09 | 115.53 | 113.75 | 114.37 | 205,164 | +0.17(+0.14%) |
Nov 16, 2016 | 113.50 | 114.72 | 112.63 | 114.20 | 250,889 | +0.67(+0.59%) |
Nov 15, 2016 | 113.44 | 113.69 | 112.09 | 113.53 | 275,283 | +0.21(+0.19%) |
Nov 14, 2016 | 113.93 | 115.82 | 113.18 | 113.32 | 261,505 | -0.07(-0.06%) |
Nov 11, 2016 | 111.35 | 113.42 | 111.35 | 113.39 | 183,921 | +2.07(+1.86%) |
Nov 10, 2016 | 110.90 | 112.57 | 110.42 | 111.32 | 295,928 | +0.96(+0.87%) |
Nov 09, 2016 | 105.19 | 111.21 | 105.19 | 110.36 | 302,064 | +3.24(+3.02%) |
Nov 08, 2016 | 106.16 | 107.84 | 106.00 | 107.13 | 147,091 | +0.69(+0.65%) |
Nov 07, 2016 | 107.39 | 107.39 | 105.94 | 106.44 | 189,983 | +0.97(+0.92%) |
Nov 04, 2016 | 104.35 | 106.99 | 104.35 | 105.47 | 217,150 | +1.16(+1.11%) |
Nov 03, 2016 | 104.90 | 105.18 | 104.08 | 104.31 | 167,186 | -0.42(-0.40%) |
Nov 02, 2016 | 105.34 | 106.34 | 104.71 | 104.73 | 204,744 | -1.07(-1.01%) |