Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 118.89 | 119.91 | 117.47 | 119.72 | 2,433,644 | +0.00(+0.00%) |
Jan 30, 2017 | 119.59 | 119.94 | 118.41 | 119.72 | 1,291,165 | -0.11(-0.09%) |
Jan 27, 2017 | 120.10 | 120.51 | 119.46 | 119.82 | 976,173 | -0.25(-0.21%) |
Jan 26, 2017 | 120.73 | 122.44 | 119.45 | 120.07 | 1,850,860 | -0.33(-0.28%) |
Jan 25, 2017 | 119.11 | 120.73 | 118.87 | 120.41 | 1,814,110 | +2.32(+1.97%) |
Jan 24, 2017 | 115.67 | 118.46 | 115.56 | 118.09 | 1,359,753 | +2.88(+2.50%) |
Jan 23, 2017 | 114.98 | 115.42 | 114.15 | 115.20 | 975,622 | -0.09(-0.08%) |
Jan 20, 2017 | 115.10 | 115.74 | 114.53 | 115.29 | 1,112,657 | +0.50(+0.43%) |
Jan 19, 2017 | 114.82 | 115.59 | 114.31 | 114.80 | 1,403,239 | +0.87(+0.76%) |
Jan 18, 2017 | 113.14 | 113.95 | 112.77 | 113.93 | 1,006,200 | +0.80(+0.71%) |
Jan 17, 2017 | 113.49 | 114.15 | 112.51 | 113.13 | 1,462,744 | -0.86(-0.76%) |
Jan 13, 2017 | 113.99 | 113.99 | 113.99 | 0 | +1.16(+1.02%) | |
Jan 12, 2017 | 114.37 | 114.52 | 109.17 | 112.83 | 3,193,339 | -1.75(-1.53%) |
Jan 11, 2017 | 113.97 | 114.89 | 113.23 | 114.58 | 1,028,493 | +0.94(+0.82%) |
Jan 10, 2017 | 112.67 | 114.06 | 112.13 | 113.65 | 1,933,682 | +1.74(+1.56%) |
Jan 09, 2017 | 113.85 | 113.85 | 111.75 | 111.91 | 1,136,361 | -1.06(-0.94%) |
Jan 06, 2017 | 112.59 | 113.92 | 111.57 | 112.97 | 1,134,019 | +0.79(+0.70%) |
Jan 05, 2017 | 113.32 | 114.16 | 111.43 | 112.17 | 1,703,651 | -1.53(-1.35%) |
Jan 04, 2017 | 113.91 | 114.66 | 113.27 | 113.71 | 1,447,025 | -0.13(-0.11%) |
Jan 03, 2017 | 112.58 | 113.85 | 112.35 | 113.84 | 2,011,107 | +2.54(+2.28%) |
Dec 30, 2016 | 111.30 | 111.30 | 111.30 | 0 | +0.20(+0.18%) | |
Dec 29, 2016 | 111.42 | 112.09 | 110.70 | 111.09 | 1,149,382 | -0.03(-0.03%) |
Dec 28, 2016 | 112.56 | 113.01 | 110.90 | 111.12 | 1,069,175 | -1.32(-1.17%) |
Dec 27, 2016 | 112.57 | 113.18 | 111.98 | 112.44 | 856,838 | -0.13(-0.12%) |
Dec 23, 2016 | 112.57 | 112.57 | 112.57 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 112.91 | 113.22 | 112.19 | 112.57 | 1,179,585 | -0.38(-0.34%) |
Dec 21, 2016 | 112.38 | 113.42 | 112.00 | 112.95 | 1,348,345 | +0.57(+0.51%) |
Dec 20, 2016 | 111.82 | 112.69 | 111.82 | 112.38 | 1,473,966 | +0.48(+0.43%) |
Dec 19, 2016 | 110.53 | 112.47 | 110.38 | 111.90 | 3,042,007 | +1.68(+1.52%) |
Dec 16, 2016 | 112.99 | 113.50 | 110.08 | 110.22 | 6,033,534 | -2.84(-2.51%) |
Dec 15, 2016 | 113.03 | 114.10 | 112.48 | 113.06 | 2,206,667 | -0.02(-0.01%) |
Dec 14, 2016 | 115.41 | 115.46 | 112.92 | 113.08 | 3,004,089 | -3.07(-2.64%) |
Dec 13, 2016 | 115.97 | 116.59 | 115.26 | 116.15 | 1,383,415 | +0.26(+0.23%) |
Dec 12, 2016 | 116.06 | 116.34 | 114.64 | 115.89 | 1,593,010 | +0.05(+0.04%) |
Dec 09, 2016 | 117.27 | 117.30 | 115.45 | 115.84 | 1,688,552 | -1.25(-1.06%) |
Dec 08, 2016 | 118.78 | 119.16 | 116.73 | 117.09 | 2,390,147 | -2.18(-1.83%) |
Dec 07, 2016 | 116.32 | 119.79 | 115.79 | 119.27 | 3,032,683 | +3.09(+2.66%) |
Dec 06, 2016 | 116.03 | 116.91 | 115.72 | 116.17 | 1,782,413 | -0.16(-0.14%) |
Dec 05, 2016 | 117.26 | 118.05 | 115.81 | 116.34 | 2,182,102 | -0.07(-0.06%) |
Dec 02, 2016 | 115.81 | 117.11 | 115.55 | 116.41 | 1,262,695 | +0.26(+0.22%) |
Dec 01, 2016 | 114.62 | 119.28 | 113.86 | 116.15 | 2,751,921 | +0.69(+0.60%) |
Nov 30, 2016 | 113.68 | 116.19 | 113.45 | 115.46 | 2,416,205 | +2.90(+2.58%) |
Nov 29, 2016 | 112.13 | 113.07 | 111.27 | 112.56 | 1,296,744 | -0.08(-0.07%) |
Nov 28, 2016 | 114.45 | 114.99 | 111.66 | 112.64 | 2,077,732 | -2.42(-2.10%) |
Nov 25, 2016 | 114.50 | 115.23 | 114.45 | 115.06 | 592,955 | +0.40(+0.35%) |
Nov 23, 2016 | 114.66 | 114.66 | 114.66 | 0 | +1.18(+1.04%) | |
Nov 22, 2016 | 112.22 | 113.66 | 111.73 | 113.48 | 2,119,402 | +2.05(+1.84%) |
Nov 21, 2016 | 110.81 | 111.82 | 110.35 | 111.43 | 1,249,903 | +1.47(+1.33%) |
Nov 18, 2016 | 110.20 | 111.08 | 109.61 | 109.96 | 1,573,560 | -0.33(-0.30%) |
Nov 17, 2016 | 110.91 | 111.21 | 109.94 | 110.29 | 1,330,391 | -0.34(-0.31%) |
Nov 16, 2016 | 111.08 | 111.08 | 109.72 | 110.62 | 1,377,078 | -0.73(-0.66%) |
Nov 15, 2016 | 109.02 | 111.38 | 108.42 | 111.36 | 2,426,336 | +2.46(+2.26%) |
Nov 14, 2016 | 112.08 | 112.58 | 107.62 | 108.90 | 5,107,956 | -1.82(-1.64%) |
Nov 11, 2016 | 110.73 | 111.64 | 109.72 | 110.72 | 2,355,654 | -0.66(-0.59%) |
Nov 10, 2016 | 111.26 | 114.49 | 110.88 | 111.38 | 4,937,316 | +0.77(+0.70%) |
Nov 09, 2016 | 107.02 | 111.85 | 105.77 | 110.61 | 3,932,295 | +4.84(+4.58%) |
Nov 08, 2016 | 104.83 | 106.30 | 104.33 | 105.77 | 2,103,733 | +0.42(+0.40%) |
Nov 07, 2016 | 102.66 | 105.47 | 102.61 | 105.35 | 3,580,342 | +4.87(+4.85%) |
Nov 04, 2016 | 98.54 | 101.48 | 98.14 | 100.47 | 1,911,292 | +2.07(+2.10%) |
Nov 03, 2016 | 98.48 | 99.89 | 97.97 | 98.40 | 2,260,545 | +0.02(+0.02%) |
Nov 02, 2016 | 98.44 | 99.37 | 98.08 | 98.38 | 1,759,179 | -0.46(-0.47%) |