Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 118.50 | 118.86 | 117.53 | 118.14 | 6,106,357 | -0.87(-0.73%) |
Jan 30, 2017 | 119.81 | 119.87 | 118.18 | 119.01 | 6,046,984 | -1.02(-0.85%) |
Jan 27, 2017 | 120.82 | 121.31 | 120.03 | 120.03 | 5,144,057 | -0.92(-0.76%) |
Jan 26, 2017 | 120.54 | 121.09 | 120.17 | 120.94 | 4,523,803 | +0.25(+0.21%) |
Jan 25, 2017 | 119.32 | 121.34 | 119.23 | 120.69 | 8,748,589 | +1.62(+1.36%) |
Jan 24, 2017 | 116.00 | 119.14 | 115.87 | 119.08 | 10,267,321 | +3.30(+2.85%) |
Jan 23, 2017 | 115.14 | 115.93 | 115.09 | 115.78 | 8,091,066 | +0.33(+0.28%) |
Jan 20, 2017 | 113.60 | 115.52 | 112.38 | 115.45 | 18,745,664 | +2.53(+2.24%) |
Jan 19, 2017 | 113.03 | 113.36 | 112.24 | 112.92 | 10,191,881 | +0.01(+0.01%) |
Jan 18, 2017 | 113.36 | 114.13 | 112.84 | 112.92 | 5,917,096 | -0.74(-0.65%) |
Jan 17, 2017 | 112.84 | 113.85 | 112.46 | 113.65 | 4,897,253 | +0.37(+0.33%) |
Jan 13, 2017 | 113.28 | 113.28 | 113.28 | 0 | -0.41(-0.36%) | |
Jan 12, 2017 | 113.57 | 113.74 | 112.08 | 113.69 | 4,325,161 | +0.13(+0.12%) |
Jan 11, 2017 | 112.41 | 113.57 | 112.11 | 113.56 | 5,317,115 | +1.51(+1.35%) |
Jan 10, 2017 | 113.72 | 113.79 | 111.93 | 112.05 | 6,083,381 | -1.44(-1.27%) |
Jan 09, 2017 | 114.72 | 114.95 | 113.47 | 113.49 | 4,711,389 | -1.27(-1.11%) |
Jan 06, 2017 | 114.20 | 115.03 | 113.40 | 114.77 | 4,351,135 | +0.56(+0.49%) |
Jan 05, 2017 | 114.58 | 114.67 | 113.23 | 114.20 | 3,962,108 | -0.38(-0.33%) |
Jan 04, 2017 | 113.57 | 115.00 | 113.30 | 114.58 | 4,994,596 | +1.40(+1.24%) |
Jan 03, 2017 | 113.05 | 113.64 | 112.38 | 113.18 | 4,334,261 | +0.81(+0.72%) |
Dec 30, 2016 | 112.37 | 112.37 | 112.37 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 112.39 | 113.05 | 112.38 | 112.78 | 2,456,787 | +0.28(+0.25%) |
Dec 28, 2016 | 113.25 | 113.55 | 112.38 | 112.50 | 2,596,172 | -0.64(-0.57%) |
Dec 27, 2016 | 113.04 | 113.72 | 112.95 | 113.15 | 2,064,308 | +0.29(+0.26%) |
Dec 23, 2016 | 112.86 | 112.86 | 112.86 | 0 | -0.24(-0.21%) | |
Dec 22, 2016 | 113.30 | 113.89 | 112.77 | 113.09 | 4,140,036 | -0.18(-0.16%) |
Dec 21, 2016 | 112.54 | 113.69 | 111.87 | 113.28 | 5,281,287 | -0.18(-0.16%) |
Dec 20, 2016 | 113.38 | 113.90 | 112.68 | 113.46 | 3,212,176 | +0.62(+0.55%) |
Dec 19, 2016 | 112.94 | 113.23 | 112.38 | 112.83 | 4,366,391 | -0.03(-0.03%) |
Dec 16, 2016 | 114.39 | 114.48 | 112.42 | 112.87 | 10,518,483 | -0.87(-0.77%) |
Dec 15, 2016 | 113.74 | 114.98 | 113.58 | 113.74 | 5,001,964 | -0.33(-0.29%) |
Dec 14, 2016 | 113.98 | 115.01 | 113.36 | 114.07 | 6,091,443 | +0.15(+0.13%) |
Dec 13, 2016 | 112.16 | 115.05 | 112.16 | 113.92 | 8,658,368 | +1.89(+1.69%) |
Dec 12, 2016 | 112.86 | 112.91 | 111.75 | 112.04 | 5,007,939 | -0.69(-0.61%) |
Dec 09, 2016 | 111.82 | 112.86 | 111.43 | 112.73 | 4,648,633 | +0.79(+0.70%) |
Dec 08, 2016 | 111.61 | 112.38 | 111.17 | 111.94 | 4,825,019 | +0.39(+0.35%) |
Dec 07, 2016 | 108.72 | 111.82 | 108.58 | 111.56 | 6,551,070 | +3.01(+2.77%) |
Dec 06, 2016 | 108.40 | 108.85 | 107.59 | 108.55 | 4,222,958 | +0.34(+0.32%) |
Dec 05, 2016 | 108.89 | 109.09 | 108.03 | 108.20 | 5,091,674 | -0.12(-0.11%) |
Dec 02, 2016 | 107.64 | 108.51 | 107.24 | 108.33 | 4,048,798 | +0.14(+0.13%) |
Dec 01, 2016 | 109.63 | 109.80 | 107.23 | 108.19 | 6,846,421 | -1.62(-1.48%) |
Nov 30, 2016 | 110.58 | 110.89 | 109.81 | 109.82 | 6,496,380 | -0.89(-0.80%) |
Nov 29, 2016 | 111.02 | 111.30 | 110.36 | 110.70 | 4,637,717 | -0.67(-0.60%) |
Nov 28, 2016 | 110.48 | 111.47 | 110.14 | 111.37 | 6,565,697 | +0.93(+0.85%) |
Nov 25, 2016 | 109.55 | 110.47 | 109.55 | 110.44 | 2,371,408 | +0.78(+0.72%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | -0.47(-0.42%) | |
Nov 22, 2016 | 110.34 | 110.34 | 109.63 | 110.12 | 4,092,891 | -0.07(-0.06%) |
Nov 21, 2016 | 108.78 | 110.34 | 108.56 | 110.19 | 6,844,635 | +1.61(+1.48%) |
Nov 18, 2016 | 108.18 | 108.80 | 107.78 | 108.58 | 4,404,457 | +0.40(+0.37%) |
Nov 17, 2016 | 107.78 | 108.27 | 107.58 | 108.18 | 3,339,917 | +0.34(+0.32%) |
Nov 16, 2016 | 107.27 | 108.01 | 106.98 | 107.83 | 3,327,836 | +0.42(+0.39%) |
Nov 15, 2016 | 107.24 | 107.74 | 106.66 | 107.41 | 5,134,114 | +0.31(+0.29%) |
Nov 14, 2016 | 109.16 | 109.57 | 106.67 | 107.10 | 7,672,020 | -2.07(-1.90%) |
Nov 11, 2016 | 108.29 | 109.22 | 107.86 | 109.17 | 6,568,545 | +0.71(+0.66%) |
Nov 10, 2016 | 106.73 | 109.10 | 106.68 | 108.46 | 11,397,762 | +3.66(+3.49%) |
Nov 09, 2016 | 103.55 | 105.31 | 102.43 | 104.80 | 7,982,160 | -0.24(-0.23%) |
Nov 08, 2016 | 104.63 | 105.56 | 103.61 | 105.04 | 5,791,265 | +0.58(+0.55%) |
Nov 07, 2016 | 103.31 | 104.73 | 103.21 | 104.47 | 5,584,708 | +2.21(+2.16%) |
Nov 04, 2016 | 102.24 | 103.07 | 101.89 | 102.26 | 3,682,323 | +0.04(+0.04%) |
Nov 03, 2016 | 102.31 | 103.14 | 101.84 | 102.22 | 4,291,023 | +0.28(+0.28%) |
Nov 02, 2016 | 102.30 | 102.88 | 101.75 | 101.94 | 4,582,748 | -0.56(-0.55%) |