Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 130.17 | 130.66 | 129.52 | 130.32 | 19,732,312 | -0.66(-0.50%) |
Jan 30, 2017 | 131.58 | 131.58 | 129.60 | 130.98 | 18,937,276 | -1.20(-0.91%) |
Jan 27, 2017 | 132.68 | 132.95 | 131.08 | 132.18 | 19,539,514 | -0.60(-0.45%) |
Jan 26, 2017 | 131.63 | 133.13 | 131.44 | 132.78 | 19,992,484 | +1.30(+0.99%) |
Jan 25, 2017 | 130.00 | 131.74 | 129.77 | 131.48 | 18,750,650 | +2.11(+1.63%) |
Jan 24, 2017 | 129.38 | 129.90 | 128.38 | 129.37 | 15,143,771 | +0.44(+0.34%) |
Jan 23, 2017 | 127.31 | 129.25 | 126.95 | 128.93 | 16,577,549 | +1.89(+1.49%) |
Jan 20, 2017 | 128.10 | 128.48 | 126.78 | 127.04 | 19,097,224 | -0.51(-0.40%) |
Jan 19, 2017 | 128.23 | 128.35 | 127.48 | 127.55 | 12,174,655 | -0.37(-0.29%) |
Jan 18, 2017 | 128.41 | 128.43 | 126.84 | 127.92 | 13,121,276 | +0.05(+0.04%) |
Jan 17, 2017 | 128.04 | 128.34 | 127.40 | 127.87 | 15,290,093 | -0.47(-0.37%) |
Jan 13, 2017 | 128.34 | 128.34 | 128.34 | 0 | +1.72(+1.36%) | |
Jan 12, 2017 | 125.61 | 126.73 | 124.80 | 126.62 | 18,603,320 | +0.53(+0.42%) |
Jan 11, 2017 | 124.35 | 126.12 | 124.06 | 126.09 | 18,339,022 | +1.74(+1.40%) |
Jan 10, 2017 | 124.82 | 125.50 | 124.28 | 124.35 | 17,311,572 | -0.55(-0.44%) |
Jan 09, 2017 | 123.55 | 125.43 | 123.04 | 124.90 | 22,874,730 | +1.49(+1.21%) |
Jan 06, 2017 | 120.98 | 123.88 | 120.04 | 123.41 | 28,545,264 | +2.74(+2.27%) |
Jan 05, 2017 | 118.86 | 120.95 | 118.32 | 120.67 | 19,478,528 | +1.98(+1.67%) |
Jan 04, 2017 | 117.55 | 119.66 | 117.30 | 118.69 | 19,600,288 | +1.83(+1.57%) |
Jan 03, 2017 | 116.03 | 117.84 | 115.51 | 116.86 | 20,637,608 | +1.81(+1.57%) |
Dec 30, 2016 | 115.05 | 115.05 | 115.05 | 0 | -1.30(-1.12%) | |
Dec 29, 2016 | 117.00 | 117.53 | 116.06 | 116.35 | 9,929,435 | -0.57(-0.49%) |
Dec 28, 2016 | 118.19 | 118.25 | 116.65 | 116.92 | 12,080,547 | -1.09(-0.92%) |
Dec 27, 2016 | 116.96 | 118.68 | 116.86 | 118.01 | 12,041,796 | +0.74(+0.63%) |
Dec 23, 2016 | 117.27 | 117.27 | 117.27 | 0 | -0.13(-0.11%) | |
Dec 22, 2016 | 118.86 | 118.99 | 116.93 | 117.40 | 16,244,613 | -1.64(-1.38%) |
Dec 21, 2016 | 118.92 | 119.20 | 118.48 | 119.04 | 10,758,623 | -0.05(-0.04%) |
Dec 20, 2016 | 119.50 | 119.77 | 118.80 | 119.09 | 13,676,883 | -0.15(-0.13%) |
Dec 19, 2016 | 119.85 | 120.36 | 118.51 | 119.24 | 15,888,209 | -0.63(-0.53%) |
Dec 16, 2016 | 120.90 | 121.50 | 119.27 | 119.87 | 25,324,300 | -0.70(-0.58%) |
Dec 15, 2016 | 120.08 | 122.50 | 119.63 | 120.57 | 20,133,390 | +0.36(+0.30%) |
Dec 14, 2016 | 120.00 | 121.69 | 118.85 | 120.21 | 25,899,100 | -0.10(-0.08%) |
Dec 13, 2016 | 117.86 | 121.52 | 117.61 | 120.31 | 29,576,336 | +2.54(+2.16%) |
Dec 12, 2016 | 119.22 | 119.24 | 117.65 | 117.77 | 17,796,804 | -1.91(-1.60%) |
Dec 09, 2016 | 119.22 | 119.93 | 118.95 | 119.68 | 17,464,736 | +0.77(+0.65%) |
Dec 08, 2016 | 117.98 | 119.50 | 117.64 | 118.91 | 22,430,080 | +0.96(+0.81%) |
Dec 07, 2016 | 117.00 | 117.95 | 116.57 | 117.95 | 21,902,222 | +0.64(+0.55%) |
Dec 06, 2016 | 117.69 | 117.80 | 116.33 | 117.31 | 19,091,460 | -0.12(-0.10%) |
Dec 05, 2016 | 115.95 | 117.57 | 115.07 | 117.43 | 20,131,326 | +2.03(+1.76%) |
Dec 02, 2016 | 115.11 | 116.48 | 114.30 | 115.40 | 25,070,364 | +0.30(+0.26%) |
Dec 01, 2016 | 118.38 | 118.45 | 114.00 | 115.10 | 43,252,896 | -3.32(-2.80%) |
Nov 30, 2016 | 120.32 | 121.79 | 117.95 | 118.42 | 30,146,212 | -2.45(-2.03%) |
Nov 29, 2016 | 120.57 | 122.10 | 120.40 | 120.87 | 18,879,316 | +0.46(+0.38%) |
Nov 28, 2016 | 120.12 | 121.69 | 119.82 | 120.41 | 18,084,092 | +0.03(+0.02%) |
Nov 25, 2016 | 121.01 | 121.14 | 120.07 | 120.38 | 8,658,605 | -0.46(-0.38%) |
Nov 23, 2016 | 120.84 | 120.84 | 120.84 | 0 | -0.63(-0.52%) | |
Nov 22, 2016 | 122.40 | 122.97 | 120.90 | 121.47 | 26,049,740 | -0.30(-0.25%) |
Nov 21, 2016 | 118.20 | 121.95 | 117.80 | 121.77 | 35,378,064 | +4.75(+4.06%) |
Nov 18, 2016 | 118.39 | 119.13 | 116.84 | 117.02 | 22,879,304 | -0.77(-0.65%) |
Nov 17, 2016 | 116.81 | 117.79 | 116.01 | 117.79 | 18,577,516 | +1.45(+1.25%) |
Nov 16, 2016 | 114.48 | 117.88 | 114.21 | 116.34 | 32,374,804 | -0.86(-0.73%) |
Nov 15, 2016 | 116.73 | 118.49 | 115.83 | 117.20 | 34,652,392 | +2.12(+1.84%) |
Nov 14, 2016 | 119.13 | 119.13 | 113.55 | 115.08 | 51,332,368 | -3.94(-3.31%) |
Nov 11, 2016 | 119.53 | 120.70 | 118.15 | 119.02 | 32,840,136 | -1.78(-1.47%) |
Nov 10, 2016 | 123.93 | 124.18 | 116.12 | 120.80 | 67,818,152 | -2.38(-1.93%) |
Nov 09, 2016 | 121.50 | 123.81 | 120.51 | 123.18 | 31,891,760 | -1.04(-0.84%) |
Nov 08, 2016 | 122.03 | 124.61 | 121.54 | 124.22 | 19,401,538 | +2.07(+1.69%) |
Nov 07, 2016 | 122.83 | 123.21 | 121.35 | 122.15 | 22,966,110 | +1.40(+1.16%) |
Nov 04, 2016 | 119.59 | 121.93 | 119.25 | 120.75 | 30,545,466 | +0.75(+0.62%) |
Nov 03, 2016 | 122.00 | 123.28 | 119.50 | 120.00 | 63,752,640 | -7.17(-5.64%) |
Nov 02, 2016 | 130.23 | 130.23 | 126.28 | 127.17 | 49,802,188 | -2.33(-1.80%) |