Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 127.49 | 130.00 | 125.65 | 129.97 | 241,006 | +3.39(+2.68%) |
Jan 30, 2017 | 126.39 | 126.67 | 126.08 | 126.58 | 94,634 | -0.98(-0.77%) |
Jan 27, 2017 | 127.92 | 128.26 | 127.27 | 127.56 | 38,341 | -0.20(-0.16%) |
Jan 26, 2017 | 127.68 | 128.05 | 127.25 | 127.76 | 77,756 | -1.04(-0.81%) |
Jan 25, 2017 | 127.87 | 128.98 | 127.87 | 128.80 | 68,443 | +2.60(+2.06%) |
Jan 24, 2017 | 125.84 | 126.23 | 125.60 | 126.20 | 146,580 | +1.28(+1.02%) |
Jan 23, 2017 | 124.81 | 125.12 | 124.41 | 124.92 | 115,669 | -0.08(-0.06%) |
Jan 20, 2017 | 124.85 | 125.16 | 124.55 | 125.00 | 44,430 | +1.15(+0.93%) |
Jan 19, 2017 | 123.86 | 124.00 | 123.04 | 123.85 | 63,172 | -0.48(-0.39%) |
Jan 18, 2017 | 123.93 | 124.97 | 123.79 | 124.33 | 85,310 | -0.44(-0.35%) |
Jan 17, 2017 | 124.62 | 124.94 | 124.47 | 124.77 | 49,592 | +0.97(+0.78%) |
Jan 13, 2017 | 123.80 | 123.80 | 123.80 | 0 | +0.06(+0.05%) | |
Jan 12, 2017 | 123.18 | 123.94 | 123.10 | 123.74 | 78,132 | -0.37(-0.30%) |
Jan 11, 2017 | 122.26 | 124.36 | 122.17 | 124.11 | 45,566 | -0.04(-0.03%) |
Jan 10, 2017 | 124.74 | 125.00 | 124.15 | 124.15 | 65,345 | +1.36(+1.11%) |
Jan 09, 2017 | 122.38 | 122.88 | 122.25 | 122.79 | 70,565 | +0.69(+0.57%) |
Jan 06, 2017 | 121.74 | 122.62 | 121.54 | 122.10 | 50,742 | +0.17(+0.14%) |
Jan 05, 2017 | 120.39 | 122.07 | 120.39 | 121.92 | 40,976 | +0.83(+0.68%) |
Jan 04, 2017 | 120.33 | 121.28 | 120.17 | 121.10 | 64,463 | +0.15(+0.12%) |
Jan 03, 2017 | 120.66 | 121.21 | 120.42 | 120.95 | 84,500 | -1.47(-1.20%) |
Dec 30, 2016 | 122.42 | 122.42 | 122.42 | 0 | +0.94(+0.77%) | |
Dec 29, 2016 | 121.14 | 121.87 | 121.14 | 121.48 | 42,837 | +1.15(+0.96%) |
Dec 28, 2016 | 120.67 | 120.74 | 120.00 | 120.33 | 47,350 | -0.56(-0.46%) |
Dec 27, 2016 | 120.93 | 121.21 | 120.81 | 120.89 | 34,184 | +0.53(+0.44%) |
Dec 23, 2016 | 120.36 | 120.36 | 120.36 | 0 | +0.50(+0.42%) | |
Dec 22, 2016 | 120.00 | 120.24 | 119.74 | 119.86 | 55,801 | +0.38(+0.31%) |
Dec 21, 2016 | 119.56 | 119.75 | 119.21 | 119.48 | 50,402 | +0.72(+0.61%) |
Dec 20, 2016 | 118.67 | 119.10 | 118.52 | 118.76 | 65,581 | -0.62(-0.52%) |
Dec 19, 2016 | 119.66 | 120.28 | 119.38 | 119.38 | 41,985 | -0.99(-0.82%) |
Dec 16, 2016 | 121.28 | 121.58 | 120.05 | 120.37 | 70,401 | -0.29(-0.24%) |
Dec 15, 2016 | 120.17 | 120.95 | 119.98 | 120.66 | 83,684 | -1.15(-0.94%) |
Dec 14, 2016 | 123.70 | 124.10 | 121.57 | 121.81 | 61,887 | -1.08(-0.88%) |
Dec 13, 2016 | 123.10 | 123.85 | 122.89 | 122.89 | 109,551 | +0.02(+0.02%) |
Dec 12, 2016 | 122.15 | 122.90 | 122.05 | 122.87 | 81,535 | +1.62(+1.33%) |
Dec 09, 2016 | 121.02 | 121.42 | 120.64 | 121.25 | 40,507 | +0.27(+0.22%) |
Dec 08, 2016 | 120.67 | 121.48 | 120.41 | 120.99 | 112,102 | -0.36(-0.30%) |
Dec 07, 2016 | 119.27 | 121.57 | 119.18 | 121.35 | 69,939 | +3.95(+3.36%) |
Dec 06, 2016 | 116.13 | 117.59 | 116.13 | 117.40 | 80,922 | -0.02(-0.02%) |
Dec 05, 2016 | 116.00 | 117.61 | 115.93 | 117.42 | 70,633 | +4.66(+4.13%) |
Dec 02, 2016 | 111.58 | 113.08 | 111.58 | 112.77 | 130,711 | -0.22(-0.19%) |
Dec 01, 2016 | 112.53 | 113.06 | 112.00 | 112.98 | 62,149 | +0.37(+0.33%) |
Nov 30, 2016 | 113.13 | 113.37 | 112.45 | 112.61 | 120,599 | -0.24(-0.21%) |
Nov 29, 2016 | 111.51 | 113.19 | 111.49 | 112.85 | 119,551 | +0.73(+0.65%) |
Nov 28, 2016 | 112.52 | 112.69 | 111.90 | 112.12 | 100,968 | -1.79(-1.57%) |
Nov 25, 2016 | 113.57 | 113.96 | 113.47 | 113.91 | 61,061 | +0.35(+0.31%) |
Nov 23, 2016 | 113.56 | 113.56 | 113.56 | 0 | -1.14(-1.00%) | |
Nov 22, 2016 | 114.67 | 114.70 | 114.06 | 114.70 | 48,262 | +0.40(+0.35%) |
Nov 21, 2016 | 114.48 | 114.80 | 113.84 | 114.30 | 75,229 | +1.45(+1.28%) |
Nov 18, 2016 | 113.66 | 113.66 | 112.54 | 112.85 | 201,581 | -1.44(-1.26%) |
Nov 17, 2016 | 114.15 | 114.75 | 113.78 | 114.29 | 79,455 | -0.98(-0.85%) |
Nov 16, 2016 | 115.80 | 116.08 | 115.00 | 115.27 | 60,095 | -1.46(-1.25%) |
Nov 15, 2016 | 115.93 | 117.00 | 115.59 | 116.73 | 165,652 | -0.87(-0.74%) |
Nov 14, 2016 | 117.61 | 117.83 | 116.79 | 117.60 | 65,673 | +0.11(+0.10%) |
Nov 11, 2016 | 118.27 | 118.44 | 117.05 | 117.48 | 48,329 | -1.77(-1.48%) |
Nov 10, 2016 | 119.35 | 120.13 | 118.63 | 119.25 | 132,748 | +4.93(+4.31%) |
Nov 09, 2016 | 112.98 | 114.65 | 112.96 | 114.32 | 82,079 | +0.46(+0.40%) |
Nov 08, 2016 | 113.07 | 113.87 | 112.82 | 113.86 | 61,476 | -0.01(-0.01%) |
Nov 07, 2016 | 113.76 | 113.88 | 113.48 | 113.87 | 56,454 | +1.81(+1.62%) |
Nov 04, 2016 | 111.70 | 112.67 | 111.45 | 112.06 | 65,109 | +0.22(+0.20%) |
Nov 03, 2016 | 112.50 | 112.58 | 111.84 | 111.84 | 77,812 | -0.66(-0.59%) |
Nov 02, 2016 | 112.81 | 112.98 | 112.21 | 112.50 | 65,783 | +0.18(+0.16%) |