Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 117.36 | 117.54 | 115.99 | 117.48 | 1,170,089 | +0.06(+0.05%) |
Jan 30, 2017 | 117.30 | 117.69 | 115.57 | 117.43 | 1,678,579 | -0.45(-0.39%) |
Jan 27, 2017 | 117.31 | 117.96 | 116.84 | 117.88 | 978,557 | +0.74(+0.64%) |
Jan 26, 2017 | 117.23 | 117.62 | 116.50 | 117.14 | 1,149,181 | +0.36(+0.31%) |
Jan 25, 2017 | 116.89 | 117.33 | 116.33 | 116.78 | 1,095,221 | +0.62(+0.53%) |
Jan 24, 2017 | 116.31 | 116.48 | 115.24 | 116.16 | 1,505,309 | +0.22(+0.19%) |
Jan 23, 2017 | 115.95 | 116.62 | 114.96 | 115.94 | 1,417,676 | +0.07(+0.06%) |
Jan 20, 2017 | 115.71 | 116.23 | 114.67 | 115.87 | 1,537,656 | +1.04(+0.91%) |
Jan 19, 2017 | 115.68 | 115.78 | 114.41 | 114.83 | 1,023,489 | -0.48(-0.42%) |
Jan 18, 2017 | 114.93 | 115.47 | 113.93 | 115.31 | 1,033,558 | +0.73(+0.64%) |
Jan 17, 2017 | 115.26 | 116.35 | 114.26 | 114.58 | 1,366,152 | -0.22(-0.19%) |
Jan 13, 2017 | 114.80 | 114.80 | 114.80 | 0 | +0.77(+0.68%) | |
Jan 12, 2017 | 113.06 | 114.13 | 112.48 | 114.03 | 1,400,604 | +0.78(+0.69%) |
Jan 11, 2017 | 114.18 | 114.21 | 112.32 | 113.24 | 1,599,906 | -0.41(-0.36%) |
Jan 10, 2017 | 111.99 | 114.26 | 111.79 | 113.65 | 2,749,432 | +0.31(+0.27%) |
Jan 09, 2017 | 113.91 | 114.02 | 112.22 | 113.34 | 3,324,716 | +0.82(+0.73%) |
Jan 06, 2017 | 112.49 | 113.90 | 112.21 | 112.52 | 3,480,230 | +1.70(+1.53%) |
Jan 05, 2017 | 109.90 | 110.96 | 109.09 | 110.82 | 2,243,067 | +0.92(+0.84%) |
Jan 04, 2017 | 109.16 | 110.65 | 108.89 | 109.90 | 2,993,263 | +1.26(+1.16%) |
Jan 03, 2017 | 110.19 | 110.28 | 108.10 | 108.64 | 2,322,860 | -0.81(-0.74%) |
Dec 30, 2016 | 109.45 | 109.45 | 109.45 | 0 | -0.67(-0.61%) | |
Dec 29, 2016 | 109.40 | 110.35 | 109.18 | 110.12 | 1,155,657 | +0.48(+0.44%) |
Dec 28, 2016 | 110.37 | 110.90 | 108.83 | 109.64 | 1,099,233 | -0.16(-0.14%) |
Dec 27, 2016 | 110.49 | 111.10 | 109.74 | 109.79 | 958,646 | -0.22(-0.20%) |
Dec 23, 2016 | 110.02 | 110.02 | 110.02 | 0 | -0.52(-0.47%) | |
Dec 22, 2016 | 111.02 | 111.28 | 109.89 | 110.54 | 1,807,858 | -0.44(-0.40%) |
Dec 21, 2016 | 113.01 | 113.21 | 110.53 | 110.98 | 3,012,178 | -2.16(-1.90%) |
Dec 20, 2016 | 111.41 | 114.31 | 111.41 | 113.14 | 4,638,862 | +0.84(+0.75%) |
Dec 19, 2016 | 112.60 | 113.78 | 111.90 | 112.30 | 2,025,265 | -0.42(-0.38%) |
Dec 16, 2016 | 113.81 | 114.89 | 111.75 | 112.72 | 2,954,281 | -0.29(-0.26%) |
Dec 15, 2016 | 112.72 | 114.83 | 111.20 | 113.01 | 3,089,769 | +0.55(+0.49%) |
Dec 14, 2016 | 116.15 | 116.49 | 111.65 | 112.46 | 4,402,949 | -3.52(-3.03%) |
Dec 13, 2016 | 116.07 | 117.58 | 114.90 | 115.98 | 3,271,284 | -0.21(-0.18%) |
Dec 12, 2016 | 119.59 | 119.85 | 115.31 | 116.19 | 2,246,692 | -3.68(-3.07%) |
Dec 09, 2016 | 119.08 | 120.51 | 118.86 | 119.87 | 1,611,333 | +1.02(+0.86%) |
Dec 08, 2016 | 120.03 | 120.12 | 118.82 | 118.85 | 2,238,940 | -0.53(-0.45%) |
Dec 07, 2016 | 119.85 | 120.10 | 119.19 | 119.38 | 1,814,516 | -0.21(-0.18%) |
Dec 06, 2016 | 119.85 | 120.20 | 119.48 | 119.59 | 1,453,801 | +0.08(+0.06%) |
Dec 05, 2016 | 117.17 | 120.30 | 116.96 | 119.51 | 2,725,215 | +2.60(+2.22%) |
Dec 02, 2016 | 118.27 | 118.49 | 116.45 | 116.91 | 1,519,141 | -0.98(-0.83%) |
Dec 01, 2016 | 119.76 | 120.11 | 117.64 | 117.89 | 1,998,620 | -1.97(-1.64%) |
Nov 30, 2016 | 121.57 | 121.62 | 119.70 | 119.86 | 1,678,768 | -1.01(-0.84%) |
Nov 29, 2016 | 121.97 | 122.45 | 120.57 | 120.88 | 1,017,893 | -0.79(-0.65%) |
Nov 28, 2016 | 122.70 | 122.95 | 121.44 | 121.67 | 1,072,729 | -1.31(-1.07%) |
Nov 25, 2016 | 121.48 | 123.08 | 121.48 | 122.98 | 440,520 | +0.88(+0.72%) |
Nov 23, 2016 | 122.10 | 122.10 | 122.10 | 0 | -1.16(-0.94%) | |
Nov 22, 2016 | 122.27 | 123.52 | 121.90 | 123.26 | 1,439,571 | +1.07(+0.88%) |
Nov 21, 2016 | 121.49 | 122.58 | 121.49 | 122.19 | 1,605,833 | +0.76(+0.63%) |
Nov 18, 2016 | 122.30 | 122.36 | 121.26 | 121.43 | 1,418,197 | -0.88(-0.72%) |
Nov 17, 2016 | 121.17 | 122.82 | 120.92 | 122.31 | 2,188,849 | +1.33(+1.10%) |
Nov 16, 2016 | 118.82 | 121.26 | 118.77 | 120.97 | 1,618,961 | +1.60(+1.34%) |
Nov 15, 2016 | 117.90 | 120.55 | 117.15 | 119.37 | 2,455,094 | +4.48(+3.90%) |
Nov 14, 2016 | 117.02 | 117.36 | 113.14 | 114.89 | 3,304,178 | -1.97(-1.68%) |
Nov 11, 2016 | 119.07 | 119.33 | 116.05 | 116.85 | 3,258,721 | -2.34(-1.97%) |
Nov 10, 2016 | 121.14 | 122.60 | 117.89 | 119.19 | 2,438,052 | -1.08(-0.90%) |
Nov 09, 2016 | 119.53 | 121.23 | 119.15 | 120.27 | 2,242,487 | -2.18(-1.78%) |
Nov 08, 2016 | 122.35 | 123.03 | 121.31 | 122.45 | 2,432,621 | +0.50(+0.41%) |
Nov 07, 2016 | 122.24 | 122.90 | 121.17 | 121.95 | 2,405,167 | +1.23(+1.02%) |
Nov 04, 2016 | 120.17 | 121.67 | 119.26 | 120.72 | 1,646,499 | -0.08(-0.06%) |
Nov 03, 2016 | 119.09 | 121.71 | 118.60 | 120.80 | 2,897,354 | +2.21(+1.86%) |
Nov 02, 2016 | 121.48 | 121.48 | 118.55 | 118.59 | 2,914,629 | -2.88(-2.37%) |