Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 121.93 | 124.52 | 121.50 | 124.30 | 4,217,079 | +1.79(+1.46%) |
Jan 30, 2017 | 124.63 | 124.69 | 121.99 | 122.51 | 4,732,484 | -2.17(-1.74%) |
Jan 27, 2017 | 121.56 | 124.95 | 121.20 | 124.68 | 6,157,980 | +3.32(+2.73%) |
Jan 26, 2017 | 122.96 | 123.60 | 121.30 | 121.36 | 4,243,398 | -0.89(-0.73%) |
Jan 25, 2017 | 121.00 | 122.82 | 120.40 | 122.25 | 4,389,889 | +1.78(+1.48%) |
Jan 24, 2017 | 121.23 | 121.38 | 119.29 | 120.46 | 3,816,395 | -0.69(-0.57%) |
Jan 23, 2017 | 122.34 | 122.61 | 120.90 | 121.15 | 3,098,586 | -1.55(-1.26%) |
Jan 20, 2017 | 122.73 | 123.24 | 122.03 | 122.70 | 3,866,551 | +0.69(+0.57%) |
Jan 19, 2017 | 123.07 | 123.51 | 121.58 | 122.01 | 3,242,078 | -1.56(-1.26%) |
Jan 18, 2017 | 123.51 | 123.71 | 122.57 | 123.57 | 3,066,571 | +0.77(+0.63%) |
Jan 17, 2017 | 123.07 | 123.85 | 121.80 | 122.80 | 4,291,925 | -1.05(-0.85%) |
Jan 13, 2017 | 123.85 | 123.85 | 123.85 | 0 | +0.60(+0.49%) | |
Jan 12, 2017 | 123.31 | 123.88 | 122.61 | 123.25 | 4,077,418 | -1.00(-0.80%) |
Jan 11, 2017 | 126.26 | 126.26 | 122.61 | 124.25 | 6,072,041 | -1.70(-1.35%) |
Jan 10, 2017 | 125.73 | 126.24 | 124.74 | 125.95 | 4,190,196 | -0.06(-0.05%) |
Jan 09, 2017 | 124.56 | 126.09 | 124.26 | 126.01 | 5,352,385 | +1.63(+1.31%) |
Jan 06, 2017 | 126.83 | 127.72 | 124.29 | 124.38 | 12,478,479 | +3.02(+2.48%) |
Jan 05, 2017 | 121.15 | 121.69 | 120.19 | 121.36 | 4,319,992 | +0.09(+0.07%) |
Jan 04, 2017 | 120.65 | 121.95 | 120.40 | 121.27 | 4,973,026 | +1.70(+1.42%) |
Jan 03, 2017 | 117.30 | 119.79 | 116.71 | 119.58 | 4,584,430 | +3.59(+3.09%) |
Dec 30, 2016 | 115.99 | 115.99 | 115.99 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 116.91 | 117.96 | 116.91 | 117.23 | 2,086,788 | +0.09(+0.07%) |
Dec 28, 2016 | 117.91 | 118.32 | 116.90 | 117.15 | 2,273,986 | -0.55(-0.46%) |
Dec 27, 2016 | 117.23 | 119.08 | 117.23 | 117.69 | 2,446,399 | +0.64(+0.55%) |
Dec 23, 2016 | 117.05 | 117.05 | 117.05 | 0 | +0.94(+0.81%) | |
Dec 22, 2016 | 116.07 | 116.31 | 115.12 | 116.11 | 2,295,249 | +0.15(+0.13%) |
Dec 21, 2016 | 116.67 | 117.11 | 115.58 | 115.96 | 3,140,473 | -0.83(-0.71%) |
Dec 20, 2016 | 116.47 | 117.40 | 116.20 | 116.79 | 3,296,848 | -0.41(-0.35%) |
Dec 19, 2016 | 118.80 | 119.27 | 116.78 | 117.20 | 3,799,053 | -1.29(-1.09%) |
Dec 16, 2016 | 119.73 | 119.96 | 118.05 | 118.50 | 8,013,044 | -0.81(-0.68%) |
Dec 15, 2016 | 118.35 | 119.37 | 118.03 | 119.31 | 3,719,116 | +1.35(+1.14%) |
Dec 14, 2016 | 117.54 | 118.64 | 116.95 | 117.96 | 4,029,499 | +0.25(+0.22%) |
Dec 13, 2016 | 116.47 | 118.97 | 116.26 | 117.70 | 5,363,286 | +2.07(+1.79%) |
Dec 12, 2016 | 113.38 | 115.86 | 113.28 | 115.63 | 4,172,248 | +1.83(+1.61%) |
Dec 09, 2016 | 112.25 | 114.70 | 111.86 | 113.80 | 5,846,403 | +2.27(+2.03%) |
Dec 08, 2016 | 111.72 | 111.93 | 110.14 | 111.53 | 5,530,117 | -0.48(-0.42%) |
Dec 07, 2016 | 113.86 | 114.14 | 110.79 | 112.01 | 8,863,186 | -3.11(-2.70%) |
Dec 06, 2016 | 115.67 | 115.81 | 114.46 | 115.12 | 3,024,066 | -0.14(-0.12%) |
Dec 05, 2016 | 115.39 | 116.12 | 114.01 | 115.26 | 4,856,040 | +1.02(+0.89%) |
Dec 02, 2016 | 112.88 | 114.96 | 112.25 | 114.24 | 4,433,708 | +1.28(+1.14%) |
Dec 01, 2016 | 114.43 | 114.43 | 112.76 | 112.96 | 4,908,456 | -1.33(-1.17%) |
Nov 30, 2016 | 115.58 | 116.08 | 114.29 | 114.29 | 5,407,176 | -1.53(-1.32%) |
Nov 29, 2016 | 115.31 | 116.45 | 115.28 | 115.82 | 3,704,489 | +0.74(+0.64%) |
Nov 28, 2016 | 115.23 | 115.76 | 114.63 | 115.08 | 3,035,055 | -0.29(-0.25%) |
Nov 25, 2016 | 115.20 | 115.82 | 114.84 | 115.37 | 2,526,147 | +0.32(+0.28%) |
Nov 23, 2016 | 115.05 | 115.05 | 115.05 | 0 | +0.56(+0.49%) | |
Nov 22, 2016 | 116.47 | 116.58 | 113.30 | 114.50 | 4,520,206 | -0.97(-0.84%) |
Nov 21, 2016 | 115.81 | 115.96 | 115.12 | 115.47 | 3,605,750 | +0.25(+0.22%) |
Nov 18, 2016 | 116.66 | 117.69 | 114.95 | 115.21 | 4,745,498 | -1.69(-1.45%) |
Nov 17, 2016 | 117.20 | 117.77 | 116.23 | 116.90 | 4,988,299 | +0.10(+0.09%) |
Nov 16, 2016 | 117.07 | 117.80 | 116.17 | 116.80 | 5,174,919 | +0.14(+0.12%) |
Nov 15, 2016 | 116.51 | 117.78 | 115.04 | 116.66 | 5,691,076 | +0.51(+0.44%) |
Nov 14, 2016 | 117.78 | 118.32 | 115.83 | 116.16 | 6,377,585 | -1.29(-1.10%) |
Nov 11, 2016 | 118.24 | 118.86 | 115.68 | 117.44 | 6,547,588 | -1.99(-1.67%) |
Nov 10, 2016 | 118.51 | 119.95 | 117.22 | 119.44 | 11,337,015 | +4.06(+3.52%) |
Nov 09, 2016 | 115.64 | 120.44 | 114.90 | 115.38 | 14,962,654 | +6.28(+5.76%) |
Nov 08, 2016 | 109.96 | 110.32 | 108.23 | 109.10 | 4,653,568 | -0.60(-0.55%) |
Nov 07, 2016 | 108.62 | 110.50 | 108.08 | 109.70 | 6,526,439 | +3.00(+2.81%) |
Nov 04, 2016 | 105.36 | 108.44 | 105.31 | 106.69 | 6,410,594 | +0.14(+0.13%) |
Nov 03, 2016 | 110.08 | 110.14 | 106.38 | 106.55 | 7,348,836 | -2.74(-2.51%) |
Nov 02, 2016 | 110.56 | 110.80 | 109.25 | 109.29 | 5,866,174 | -1.62(-1.46%) |