Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 112.03 | 116.32 | 111.90 | 116.15 | 5,975,965 | +2.97(+2.62%) |
Jan 30, 2017 | 113.48 | 114.00 | 111.90 | 113.18 | 4,290,322 | -0.44(-0.39%) |
Jan 27, 2017 | 112.01 | 113.84 | 111.46 | 113.62 | 4,069,884 | +2.09(+1.87%) |
Jan 26, 2017 | 114.58 | 115.00 | 111.06 | 111.53 | 7,093,191 | -2.45(-2.15%) |
Jan 25, 2017 | 113.36 | 114.27 | 112.86 | 113.98 | 5,331,223 | +1.53(+1.36%) |
Jan 24, 2017 | 112.75 | 113.00 | 111.26 | 112.45 | 3,244,779 | +0.14(+0.12%) |
Jan 23, 2017 | 112.73 | 113.36 | 111.63 | 112.31 | 3,558,631 | -0.35(-0.31%) |
Jan 20, 2017 | 114.28 | 114.75 | 112.42 | 112.66 | 5,288,587 | -0.96(-0.84%) |
Jan 19, 2017 | 115.07 | 115.29 | 113.15 | 113.62 | 4,701,297 | -1.60(-1.39%) |
Jan 18, 2017 | 115.10 | 115.26 | 114.29 | 115.22 | 4,041,063 | +0.27(+0.23%) |
Jan 17, 2017 | 116.36 | 116.42 | 113.15 | 114.95 | 5,370,418 | -2.53(-2.15%) |
Jan 13, 2017 | 117.48 | 117.48 | 117.48 | 0 | +0.40(+0.34%) | |
Jan 12, 2017 | 117.11 | 117.65 | 115.31 | 117.08 | 3,977,956 | -0.16(-0.14%) |
Jan 11, 2017 | 120.00 | 120.81 | 115.26 | 117.24 | 7,610,085 | -2.74(-2.28%) |
Jan 10, 2017 | 120.41 | 121.59 | 119.58 | 119.98 | 4,688,116 | -0.23(-0.19%) |
Jan 09, 2017 | 120.05 | 122.39 | 117.60 | 120.21 | 7,733,779 | +0.57(+0.48%) |
Jan 06, 2017 | 119.56 | 121.00 | 118.77 | 119.64 | 5,301,916 | +0.88(+0.74%) |
Jan 05, 2017 | 118.49 | 119.07 | 117.56 | 118.76 | 3,912,893 | +0.21(+0.18%) |
Jan 04, 2017 | 119.24 | 119.28 | 117.45 | 118.55 | 4,013,537 | -0.20(-0.17%) |
Jan 03, 2017 | 116.50 | 118.76 | 116.31 | 118.75 | 4,052,033 | +3.00(+2.59%) |
Dec 30, 2016 | 115.75 | 115.75 | 115.75 | 0 | -1.18(-1.01%) | |
Dec 29, 2016 | 117.17 | 117.66 | 116.17 | 116.93 | 1,665,253 | -0.36(-0.31%) |
Dec 28, 2016 | 117.86 | 118.47 | 116.94 | 117.29 | 1,888,658 | -0.63(-0.53%) |
Dec 27, 2016 | 119.11 | 119.95 | 117.83 | 117.92 | 2,175,389 | -1.01(-0.85%) |
Dec 23, 2016 | 118.93 | 118.93 | 118.93 | 0 | +1.06(+0.90%) | |
Dec 22, 2016 | 116.14 | 117.95 | 114.91 | 117.87 | 3,453,548 | +2.02(+1.74%) |
Dec 21, 2016 | 118.03 | 118.42 | 115.39 | 115.85 | 4,451,681 | -2.67(-2.25%) |
Dec 20, 2016 | 117.30 | 118.60 | 117.00 | 118.52 | 3,560,609 | +2.79(+2.41%) |
Dec 19, 2016 | 116.70 | 118.44 | 115.41 | 115.73 | 2,971,241 | -0.89(-0.76%) |
Dec 16, 2016 | 117.33 | 118.75 | 116.32 | 116.62 | 7,040,540 | -0.56(-0.48%) |
Dec 15, 2016 | 116.39 | 118.47 | 115.70 | 117.18 | 4,581,204 | +1.35(+1.17%) |
Dec 14, 2016 | 115.00 | 116.51 | 114.79 | 115.83 | 3,380,960 | +0.74(+0.64%) |
Dec 13, 2016 | 113.40 | 115.87 | 112.95 | 115.09 | 3,910,307 | +1.87(+1.65%) |
Dec 12, 2016 | 112.90 | 113.60 | 111.52 | 113.22 | 3,701,776 | -0.25(-0.22%) |
Dec 09, 2016 | 113.68 | 115.14 | 112.74 | 113.47 | 3,587,123 | +0.41(+0.36%) |
Dec 08, 2016 | 112.58 | 113.31 | 110.91 | 113.06 | 5,100,603 | +0.40(+0.36%) |
Dec 07, 2016 | 114.88 | 114.92 | 110.05 | 112.66 | 10,176,758 | -4.73(-4.03%) |
Dec 06, 2016 | 117.34 | 118.53 | 116.09 | 117.39 | 4,459,478 | +0.83(+0.71%) |
Dec 05, 2016 | 118.20 | 118.30 | 115.92 | 116.56 | 5,112,100 | -1.07(-0.91%) |
Dec 02, 2016 | 118.62 | 119.39 | 117.23 | 117.63 | 3,866,633 | -1.24(-1.04%) |
Dec 01, 2016 | 119.74 | 119.94 | 118.00 | 118.87 | 4,297,417 | +0.36(+0.30%) |
Nov 30, 2016 | 122.96 | 122.96 | 118.33 | 118.51 | 5,498,833 | -3.62(-2.96%) |
Nov 29, 2016 | 120.91 | 123.20 | 120.50 | 122.13 | 4,450,404 | +1.83(+1.52%) |
Nov 28, 2016 | 120.31 | 121.06 | 119.11 | 120.30 | 3,297,789 | -0.76(-0.63%) |
Nov 25, 2016 | 121.00 | 121.32 | 119.83 | 121.06 | 1,792,549 | +0.21(+0.17%) |
Nov 23, 2016 | 120.85 | 120.85 | 120.85 | 0 | -0.12(-0.10%) | |
Nov 22, 2016 | 124.79 | 124.79 | 120.01 | 120.97 | 6,606,004 | -3.19(-2.57%) |
Nov 21, 2016 | 122.18 | 124.84 | 121.84 | 124.16 | 6,876,336 | +2.19(+1.80%) |
Nov 18, 2016 | 121.87 | 122.50 | 121.06 | 121.97 | 5,048,365 | -0.11(-0.09%) |
Nov 17, 2016 | 119.64 | 122.34 | 119.25 | 122.08 | 3,990,065 | +2.39(+2.00%) |
Nov 16, 2016 | 120.08 | 121.22 | 119.16 | 119.69 | 2,626,438 | -1.22(-1.01%) |
Nov 15, 2016 | 120.08 | 121.19 | 118.42 | 120.91 | 3,507,661 | +0.23(+0.19%) |
Nov 14, 2016 | 119.34 | 121.65 | 118.17 | 120.68 | 4,695,178 | +1.23(+1.03%) |
Nov 11, 2016 | 119.30 | 120.60 | 116.85 | 119.45 | 5,731,512 | -1.61(-1.33%) |
Nov 10, 2016 | 119.97 | 122.34 | 119.35 | 121.06 | 12,026,197 | +0.99(+0.82%) |
Nov 09, 2016 | 115.75 | 127.00 | 114.70 | 120.07 | 22,698,528 | +11.62(+10.71%) |
Nov 08, 2016 | 106.58 | 109.30 | 106.49 | 108.45 | 4,284,541 | +0.96(+0.89%) |
Nov 07, 2016 | 104.86 | 108.00 | 104.72 | 107.49 | 6,433,377 | +4.05(+3.92%) |
Nov 04, 2016 | 100.97 | 104.29 | 100.92 | 103.44 | 3,733,229 | +1.09(+1.06%) |
Nov 03, 2016 | 102.61 | 103.53 | 102.15 | 102.35 | 4,475,893 | -0.50(-0.49%) |
Nov 02, 2016 | 103.90 | 104.20 | 102.80 | 102.85 | 3,426,992 | -1.24(-1.19%) |