Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 130.23 | 130.81 | 127.53 | 128.88 | 64,939 | -1.82(-1.39%) |
Jan 30, 2017 | 131.31 | 131.31 | 128.95 | 130.71 | 36,100 | -1.22(-0.92%) |
Jan 27, 2017 | 132.66 | 133.00 | 131.00 | 131.92 | 33,265 | -0.34(-0.26%) |
Jan 26, 2017 | 133.95 | 133.95 | 131.31 | 132.26 | 38,993 | -1.76(-1.31%) |
Jan 25, 2017 | 134.76 | 135.03 | 133.07 | 134.01 | 36,975 | +0.14(+0.10%) |
Jan 24, 2017 | 133.07 | 134.08 | 131.85 | 133.88 | 35,636 | +1.08(+0.81%) |
Jan 23, 2017 | 133.34 | 134.69 | 131.31 | 132.80 | 34,253 | -0.54(-0.40%) |
Jan 20, 2017 | 132.73 | 134.22 | 132.33 | 133.34 | 37,219 | +0.68(+0.51%) |
Jan 19, 2017 | 135.03 | 135.70 | 131.58 | 132.66 | 59,583 | -3.04(-2.24%) |
Jan 18, 2017 | 138.34 | 138.81 | 134.82 | 135.70 | 37,951 | -1.89(-1.37%) |
Jan 17, 2017 | 139.69 | 140.63 | 137.33 | 137.59 | 45,076 | -2.02(-1.45%) |
Jan 13, 2017 | 139.62 | 139.62 | 139.62 | 0 | +0.34(+0.24%) | |
Jan 12, 2017 | 142.93 | 145.29 | 138.20 | 139.28 | 35,859 | -4.46(-3.10%) |
Jan 11, 2017 | 144.82 | 145.63 | 142.45 | 143.74 | 40,029 | -0.95(-0.65%) |
Jan 10, 2017 | 145.29 | 148.33 | 143.13 | 144.68 | 53,975 | -0.88(-0.60%) |
Jan 09, 2017 | 144.82 | 146.37 | 142.79 | 145.56 | 83,701 | +0.54(+0.37%) |
Jan 06, 2017 | 148.93 | 150.99 | 144.82 | 145.02 | 54,600 | -2.50(-1.69%) |
Jan 05, 2017 | 150.15 | 150.49 | 146.06 | 147.52 | 60,333 | -2.97(-1.97%) |
Jan 04, 2017 | 147.85 | 151.43 | 145.63 | 150.49 | 45,267 | +2.84(+1.92%) |
Jan 03, 2017 | 148.93 | 148.93 | 145.69 | 147.65 | 40,904 | -0.68(-0.46%) |
Dec 30, 2016 | 148.33 | 148.33 | 148.33 | 0 | +0.27(+0.18%) | |
Dec 29, 2016 | 145.09 | 151.63 | 144.48 | 148.06 | 39,376 | +3.04(+2.09%) |
Dec 28, 2016 | 146.77 | 147.25 | 144.41 | 145.02 | 12,715 | -1.55(-1.06%) |
Dec 27, 2016 | 144.55 | 146.98 | 144.55 | 146.57 | 12,398 | +1.89(+1.31%) |
Dec 23, 2016 | 144.68 | 144.68 | 144.68 | 0 | -1.08(-0.74%) | |
Dec 22, 2016 | 146.30 | 147.52 | 144.68 | 145.76 | 43,019 | -1.08(-0.74%) |
Dec 21, 2016 | 143.67 | 147.25 | 143.06 | 146.84 | 33,127 | +2.77(+1.92%) |
Dec 20, 2016 | 144.82 | 145.93 | 143.53 | 144.07 | 27,491 | -0.20(-0.14%) |
Dec 19, 2016 | 141.37 | 144.95 | 140.90 | 144.28 | 46,385 | +3.24(+2.30%) |
Dec 16, 2016 | 145.29 | 145.29 | 134.78 | 141.03 | 253,467 | -3.71(-2.57%) |
Dec 15, 2016 | 143.87 | 147.25 | 143.02 | 144.75 | 52,859 | +1.15(+0.80%) |
Dec 14, 2016 | 143.13 | 145.42 | 142.45 | 143.60 | 33,134 | +0.24(+0.17%) |
Dec 13, 2016 | 141.91 | 144.41 | 140.83 | 143.36 | 24,440 | +1.99(+1.41%) |
Dec 12, 2016 | 143.67 | 144.61 | 140.56 | 141.37 | 29,535 | -3.17(-2.20%) |
Dec 09, 2016 | 145.15 | 145.90 | 142.79 | 144.55 | 37,872 | -1.01(-0.70%) |
Dec 08, 2016 | 139.69 | 145.63 | 138.06 | 145.56 | 52,569 | +6.31(+4.53%) |
Dec 07, 2016 | 138.64 | 140.19 | 136.66 | 139.25 | 17,873 | +0.00(+0.00%) |
Dec 06, 2016 | 136.02 | 139.62 | 135.41 | 139.25 | 37,436 | +3.03(+2.22%) |
Dec 05, 2016 | 135.34 | 137.23 | 134.67 | 136.22 | 25,224 | +1.62(+1.20%) |
Dec 02, 2016 | 135.95 | 137.63 | 134.20 | 134.60 | 15,142 | -1.31(-0.97%) |
Dec 01, 2016 | 136.96 | 138.84 | 134.80 | 135.91 | 25,853 | -1.58(-1.15%) |
Nov 30, 2016 | 135.95 | 137.90 | 134.74 | 137.50 | 42,887 | +2.15(+1.59%) |
Nov 29, 2016 | 133.66 | 138.10 | 133.19 | 135.34 | 47,815 | +1.82(+1.36%) |
Nov 28, 2016 | 132.31 | 134.47 | 131.78 | 133.53 | 48,993 | +0.54(+0.41%) |
Nov 25, 2016 | 133.19 | 133.66 | 132.45 | 132.99 | 6,489 | +0.13(+0.10%) |
Nov 23, 2016 | 132.85 | 132.85 | 132.85 | 0 | +1.41(+1.08%) | |
Nov 22, 2016 | 132.85 | 133.93 | 130.83 | 131.44 | 25,393 | -1.35(-1.01%) |
Nov 21, 2016 | 130.90 | 132.85 | 129.41 | 132.78 | 38,189 | +2.83(+2.17%) |
Nov 18, 2016 | 128.41 | 131.03 | 127.33 | 129.96 | 23,853 | +2.15(+1.69%) |
Nov 17, 2016 | 128.34 | 130.23 | 126.19 | 127.81 | 38,945 | -1.28(-0.99%) |
Nov 16, 2016 | 127.87 | 131.37 | 126.80 | 129.08 | 30,964 | -0.07(-0.05%) |
Nov 15, 2016 | 129.42 | 129.42 | 126.93 | 129.15 | 25,293 | -0.07(-0.05%) |
Nov 14, 2016 | 125.31 | 129.56 | 121.01 | 129.22 | 57,793 | +2.42(+1.91%) |
Nov 11, 2016 | 125.52 | 128.14 | 124.71 | 126.80 | 44,260 | +1.35(+1.07%) |
Nov 10, 2016 | 124.51 | 127.40 | 122.69 | 125.45 | 48,245 | +2.83(+2.30%) |
Nov 09, 2016 | 116.16 | 122.96 | 115.42 | 122.62 | 73,515 | +6.12(+5.26%) |
Nov 08, 2016 | 117.24 | 117.64 | 114.88 | 116.50 | 36,141 | -1.35(-1.14%) |
Nov 07, 2016 | 112.33 | 119.19 | 109.16 | 117.84 | 81,975 | +7.00(+6.31%) |
Nov 04, 2016 | 105.60 | 113.33 | 105.60 | 110.84 | 60,458 | +4.98(+4.70%) |
Nov 03, 2016 | 114.41 | 115.15 | 105.66 | 105.86 | 93,653 | -12.72(-10.73%) |
Nov 02, 2016 | 120.81 | 122.15 | 118.52 | 118.58 | 41,662 | -2.69(-2.22%) |