Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 121.90 | 124.48 | 121.46 | 124.26 | 4,218,221 | +1.78(+1.46%) |
Jan 30, 2017 | 124.60 | 124.66 | 121.95 | 122.48 | 4,733,766 | -2.17(-1.74%) |
Jan 27, 2017 | 121.53 | 124.91 | 121.17 | 124.64 | 6,159,648 | +3.31(+2.73%) |
Jan 26, 2017 | 122.93 | 123.56 | 121.26 | 121.33 | 4,244,547 | -0.89(-0.73%) |
Jan 25, 2017 | 120.97 | 122.79 | 120.37 | 122.22 | 4,391,079 | +1.78(+1.48%) |
Jan 24, 2017 | 121.20 | 121.34 | 119.26 | 120.43 | 3,817,429 | -0.69(-0.57%) |
Jan 23, 2017 | 122.30 | 122.57 | 120.87 | 121.12 | 3,099,425 | -1.55(-1.26%) |
Jan 20, 2017 | 122.70 | 123.21 | 121.99 | 122.67 | 3,867,599 | +0.69(+0.57%) |
Jan 19, 2017 | 123.03 | 123.48 | 121.55 | 121.98 | 3,242,957 | -1.56(-1.26%) |
Jan 18, 2017 | 123.48 | 123.67 | 122.54 | 123.54 | 3,067,402 | +0.77(+0.63%) |
Jan 17, 2017 | 123.04 | 123.82 | 121.76 | 122.77 | 4,293,088 | -1.05(-0.85%) |
Jan 13, 2017 | 123.82 | 123.82 | 123.82 | 0 | +0.60(+0.49%) | |
Jan 12, 2017 | 123.28 | 123.84 | 122.58 | 123.22 | 4,078,523 | -1.00(-0.80%) |
Jan 11, 2017 | 126.23 | 126.23 | 122.57 | 124.21 | 6,073,686 | -1.70(-1.35%) |
Jan 10, 2017 | 125.70 | 126.20 | 124.71 | 125.91 | 4,191,332 | -0.06(-0.05%) |
Jan 09, 2017 | 124.52 | 126.06 | 124.22 | 125.97 | 5,353,835 | +1.63(+1.31%) |
Jan 06, 2017 | 126.80 | 127.69 | 124.25 | 124.34 | 12,481,860 | +3.01(+2.48%) |
Jan 05, 2017 | 121.12 | 121.66 | 120.16 | 121.33 | 4,321,163 | +0.09(+0.07%) |
Jan 04, 2017 | 120.62 | 121.92 | 120.37 | 121.24 | 4,974,373 | +1.70(+1.42%) |
Jan 03, 2017 | 117.27 | 119.76 | 116.68 | 119.54 | 4,585,672 | +3.59(+3.09%) |
Dec 30, 2016 | 115.96 | 115.96 | 115.96 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 116.88 | 117.93 | 116.88 | 117.20 | 2,087,353 | +0.09(+0.08%) |
Dec 28, 2016 | 117.88 | 118.29 | 116.87 | 117.12 | 2,274,602 | -0.55(-0.47%) |
Dec 27, 2016 | 117.20 | 119.05 | 117.20 | 117.66 | 2,447,062 | +0.64(+0.55%) |
Dec 23, 2016 | 117.02 | 117.02 | 117.02 | 0 | +0.94(+0.81%) | |
Dec 22, 2016 | 116.04 | 116.28 | 115.09 | 116.08 | 2,295,871 | +0.15(+0.13%) |
Dec 21, 2016 | 116.64 | 117.08 | 115.55 | 115.93 | 3,141,323 | -0.83(-0.71%) |
Dec 20, 2016 | 116.44 | 117.37 | 116.17 | 116.76 | 3,297,741 | -0.41(-0.35%) |
Dec 19, 2016 | 118.77 | 119.24 | 116.75 | 117.17 | 3,800,082 | -1.29(-1.09%) |
Dec 16, 2016 | 119.69 | 119.92 | 118.02 | 118.47 | 8,015,215 | -0.81(-0.68%) |
Dec 15, 2016 | 118.31 | 119.34 | 118.00 | 119.27 | 3,720,123 | +1.35(+1.14%) |
Dec 14, 2016 | 117.50 | 118.61 | 116.92 | 117.92 | 4,030,591 | +0.25(+0.22%) |
Dec 13, 2016 | 116.43 | 118.94 | 116.23 | 117.67 | 5,364,739 | +2.07(+1.79%) |
Dec 12, 2016 | 113.35 | 115.82 | 113.25 | 115.60 | 4,173,378 | +1.83(+1.61%) |
Dec 09, 2016 | 112.22 | 114.67 | 111.83 | 113.77 | 5,847,987 | +2.27(+2.03%) |
Dec 08, 2016 | 111.69 | 111.90 | 110.11 | 111.50 | 5,531,616 | -0.48(-0.43%) |
Dec 07, 2016 | 113.83 | 114.11 | 110.76 | 111.98 | 8,865,588 | -3.11(-2.70%) |
Dec 06, 2016 | 115.63 | 115.78 | 114.43 | 115.09 | 3,024,886 | -0.14(-0.12%) |
Dec 05, 2016 | 115.36 | 116.08 | 113.98 | 115.23 | 4,857,356 | +1.02(+0.89%) |
Dec 02, 2016 | 112.85 | 114.93 | 112.22 | 114.21 | 4,434,909 | +1.28(+1.14%) |
Dec 01, 2016 | 114.40 | 114.40 | 112.73 | 112.93 | 4,909,786 | -1.33(-1.17%) |
Nov 30, 2016 | 115.55 | 116.05 | 114.26 | 114.26 | 5,408,641 | -1.53(-1.32%) |
Nov 29, 2016 | 115.28 | 116.42 | 115.25 | 115.79 | 3,705,493 | +0.74(+0.64%) |
Nov 28, 2016 | 115.20 | 115.73 | 114.60 | 115.05 | 3,035,877 | -0.29(-0.25%) |
Nov 25, 2016 | 115.17 | 115.79 | 114.81 | 115.34 | 2,526,832 | +0.32(+0.28%) |
Nov 23, 2016 | 115.02 | 115.02 | 115.02 | 0 | +0.56(+0.49%) | |
Nov 22, 2016 | 116.44 | 116.55 | 113.27 | 114.47 | 4,521,431 | -0.97(-0.84%) |
Nov 21, 2016 | 115.78 | 115.93 | 115.09 | 115.44 | 3,606,727 | +0.25(+0.22%) |
Nov 18, 2016 | 116.62 | 117.66 | 114.92 | 115.18 | 4,746,784 | -1.69(-1.45%) |
Nov 17, 2016 | 117.16 | 117.73 | 116.20 | 116.87 | 4,989,650 | +0.10(+0.09%) |
Nov 16, 2016 | 117.04 | 117.77 | 116.14 | 116.77 | 5,176,321 | +0.13(+0.12%) |
Nov 15, 2016 | 116.48 | 117.74 | 115.01 | 116.63 | 5,692,618 | +0.51(+0.44%) |
Nov 14, 2016 | 117.75 | 118.29 | 115.80 | 116.12 | 6,379,313 | -1.28(-1.09%) |
Nov 11, 2016 | 118.20 | 118.83 | 115.64 | 117.41 | 6,549,362 | -1.99(-1.67%) |
Nov 10, 2016 | 118.48 | 119.92 | 117.19 | 119.40 | 11,340,087 | +4.06(+3.52%) |
Nov 09, 2016 | 115.61 | 120.41 | 114.86 | 115.35 | 14,966,708 | +6.28(+5.76%) |
Nov 08, 2016 | 109.93 | 110.29 | 108.20 | 109.07 | 4,654,829 | -0.60(-0.55%) |
Nov 07, 2016 | 108.59 | 110.47 | 108.05 | 109.67 | 6,528,208 | +3.00(+2.81%) |
Nov 04, 2016 | 105.33 | 108.41 | 105.28 | 106.67 | 6,412,330 | +0.14(+0.13%) |
Nov 03, 2016 | 110.05 | 110.11 | 106.35 | 106.52 | 7,350,828 | -2.74(-2.51%) |
Nov 02, 2016 | 110.53 | 110.77 | 109.22 | 109.26 | 5,867,764 | -1.62(-1.46%) |