Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 126.69 | 126.88 | 125.23 | 126.71 | 885,657 | +0.22(+0.17%) |
Jan 30, 2017 | 129.62 | 129.62 | 125.25 | 126.50 | 1,057,992 | -4.19(-3.21%) |
Jan 27, 2017 | 131.95 | 132.40 | 129.42 | 130.69 | 717,152 | -1.60(-1.21%) |
Jan 26, 2017 | 132.11 | 133.90 | 131.50 | 132.29 | 1,217,519 | +1.16(+0.89%) |
Jan 25, 2017 | 129.41 | 131.18 | 128.60 | 131.13 | 976,472 | +1.52(+1.17%) |
Jan 24, 2017 | 129.85 | 130.54 | 128.54 | 129.61 | 623,707 | +1.05(+0.82%) |
Jan 23, 2017 | 128.61 | 130.00 | 127.85 | 128.56 | 750,976 | -0.75(-0.58%) |
Jan 20, 2017 | 131.36 | 132.10 | 128.78 | 129.31 | 822,738 | -0.52(-0.40%) |
Jan 19, 2017 | 129.53 | 130.82 | 128.91 | 129.83 | 585,219 | +0.19(+0.14%) |
Jan 18, 2017 | 129.17 | 130.92 | 128.62 | 129.65 | 721,889 | -0.56(-0.43%) |
Jan 17, 2017 | 131.65 | 132.56 | 128.98 | 130.21 | 840,602 | -0.67(-0.51%) |
Jan 13, 2017 | 130.88 | 130.88 | 130.88 | 0 | +0.76(+0.58%) | |
Jan 12, 2017 | 135.10 | 135.23 | 129.29 | 130.12 | 1,210,644 | -3.40(-2.55%) |
Jan 11, 2017 | 133.08 | 135.09 | 131.64 | 133.52 | 1,330,928 | +1.06(+0.80%) |
Jan 10, 2017 | 131.21 | 132.91 | 130.50 | 132.46 | 1,028,421 | +1.86(+1.42%) |
Jan 09, 2017 | 129.73 | 131.70 | 129.01 | 130.60 | 913,375 | -0.61(-0.46%) |
Jan 06, 2017 | 131.54 | 132.26 | 130.15 | 131.21 | 683,707 | -0.09(-0.07%) |
Jan 05, 2017 | 129.80 | 132.68 | 129.60 | 131.31 | 1,283,742 | +1.51(+1.16%) |
Jan 04, 2017 | 129.78 | 130.59 | 127.98 | 129.80 | 628,806 | -0.27(-0.21%) |
Jan 03, 2017 | 128.89 | 130.95 | 127.98 | 130.07 | 1,277,024 | +2.71(+2.13%) |
Dec 30, 2016 | 127.36 | 127.36 | 127.36 | 0 | -0.39(-0.31%) | |
Dec 29, 2016 | 127.53 | 128.39 | 126.61 | 127.75 | 393,083 | -0.11(-0.09%) |
Dec 28, 2016 | 128.39 | 128.72 | 127.04 | 127.87 | 472,401 | -0.25(-0.20%) |
Dec 27, 2016 | 127.83 | 128.92 | 127.40 | 128.12 | 416,019 | +0.93(+0.73%) |
Dec 23, 2016 | 127.19 | 127.19 | 127.19 | 0 | -0.98(-0.77%) | |
Dec 22, 2016 | 127.76 | 129.10 | 127.28 | 128.18 | 415,220 | +0.79(+0.62%) |
Dec 21, 2016 | 129.35 | 127.06 | 127.39 | 546,049 | -0.21(-0.16%) | |
Dec 20, 2016 | 129.80 | 130.16 | 127.42 | 127.59 | 563,130 | -1.35(-1.05%) |
Dec 19, 2016 | 129.01 | 129.97 | 128.38 | 128.94 | 563,968 | +0.08(+0.07%) |
Dec 16, 2016 | 128.86 | 129.46 | 127.79 | 128.86 | 1,006,232 | +0.21(+0.16%) |
Dec 15, 2016 | 128.21 | 129.82 | 127.05 | 128.65 | 824,298 | +0.19(+0.15%) |
Dec 14, 2016 | 131.46 | 133.52 | 128.20 | 128.47 | 996,869 | -4.66(-3.50%) |
Dec 13, 2016 | 133.08 | 134.46 | 131.13 | 133.12 | 811,917 | +1.11(+0.84%) |
Dec 12, 2016 | 137.40 | 137.72 | 131.49 | 132.02 | 1,076,574 | -0.68(-0.51%) |
Dec 09, 2016 | 134.91 | 135.33 | 132.12 | 132.69 | 779,220 | -1.00(-0.75%) |
Dec 08, 2016 | 134.70 | 136.38 | 131.45 | 133.70 | 998,670 | +0.05(+0.04%) |
Dec 07, 2016 | 133.64 | 134.46 | 131.86 | 133.65 | 1,011,407 | -0.60(-0.45%) |
Dec 06, 2016 | 131.03 | 135.07 | 130.51 | 134.25 | 1,277,625 | +2.05(+1.55%) |
Dec 05, 2016 | 131.72 | 134.71 | 131.12 | 132.20 | 1,288,766 | +1.85(+1.42%) |
Dec 02, 2016 | 128.13 | 131.34 | 127.86 | 130.34 | 962,369 | +1.47(+1.14%) |
Dec 01, 2016 | 132.20 | 132.93 | 128.56 | 128.87 | 1,189,077 | -0.35(-0.27%) |
Nov 30, 2016 | 124.33 | 130.70 | 124.23 | 129.22 | 1,812,608 | +13.02(+11.20%) |
Nov 29, 2016 | 112.89 | 118.77 | 112.24 | 116.20 | 1,718,017 | +0.16(+0.14%) |
Nov 28, 2016 | 120.79 | 121.64 | 115.72 | 116.04 | 1,248,900 | -3.92(-3.27%) |
Nov 25, 2016 | 120.51 | 121.26 | 118.94 | 119.96 | 454,699 | -1.60(-1.32%) |
Nov 23, 2016 | 121.56 | 121.56 | 121.56 | 0 | -0.04(-0.03%) | |
Nov 22, 2016 | 121.27 | 122.25 | 119.51 | 121.60 | 939,029 | +0.55(+0.46%) |
Nov 21, 2016 | 120.84 | 122.04 | 119.97 | 121.04 | 832,506 | +3.28(+2.79%) |
Nov 18, 2016 | 118.30 | 119.62 | 116.64 | 117.76 | 831,746 | -0.12(-0.10%) |
Nov 17, 2016 | 121.79 | 122.76 | 117.23 | 117.89 | 1,064,148 | -2.47(-2.06%) |
Nov 16, 2016 | 120.36 | 121.84 | 118.67 | 120.36 | 703,792 | -0.38(-0.32%) |
Nov 15, 2016 | 119.03 | 122.29 | 118.96 | 120.74 | 863,366 | +3.57(+3.05%) |
Nov 14, 2016 | 116.30 | 117.38 | 114.15 | 117.17 | 958,905 | +0.49(+0.42%) |
Nov 11, 2016 | 116.00 | 116.97 | 112.93 | 116.69 | 1,265,369 | -0.75(-0.64%) |
Nov 10, 2016 | 116.21 | 119.00 | 115.08 | 117.44 | 1,040,897 | -0.29(-0.25%) |
Nov 09, 2016 | 114.12 | 118.87 | 112.37 | 117.73 | 1,532,518 | +4.69(+4.15%) |
Nov 08, 2016 | 113.98 | 114.62 | 111.55 | 113.03 | 1,288,450 | -1.59(-1.39%) |
Nov 07, 2016 | 115.86 | 115.86 | 112.71 | 114.63 | 1,367,868 | +2.14(+1.90%) |
Nov 04, 2016 | 113.58 | 115.83 | 111.62 | 112.49 | 1,771,625 | -1.33(-1.17%) |
Nov 03, 2016 | 116.88 | 119.82 | 111.07 | 113.82 | 3,776,521 | -6.37(-5.30%) |
Nov 02, 2016 | 120.35 | 121.15 | 117.07 | 120.19 | 1,557,733 | -1.84(-1.50%) |