Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 118.36 | 118.49 | 117.65 | 118.28 | 569,625 | -0.57(-0.48%) |
Jan 30, 2017 | 119.45 | 119.45 | 118.13 | 118.85 | 484,255 | -0.97(-0.81%) |
Jan 27, 2017 | 119.85 | 120.02 | 119.57 | 119.83 | 359,802 | +0.34(+0.28%) |
Jan 26, 2017 | 119.96 | 120.01 | 119.12 | 119.49 | 784,411 | -0.30(-0.25%) |
Jan 25, 2017 | 119.38 | 119.83 | 119.28 | 119.79 | 492,578 | +1.27(+1.07%) |
Jan 24, 2017 | 117.48 | 118.73 | 117.43 | 118.52 | 456,856 | +1.25(+1.07%) |
Jan 23, 2017 | 117.10 | 117.39 | 116.52 | 117.27 | 2,762,607 | +0.06(+0.05%) |
Jan 20, 2017 | 117.16 | 117.49 | 116.89 | 117.21 | 368,248 | +0.63(+0.54%) |
Jan 19, 2017 | 116.82 | 117.32 | 116.45 | 116.59 | 337,539 | -0.34(-0.29%) |
Jan 18, 2017 | 116.71 | 117.01 | 116.40 | 116.92 | 541,842 | +0.45(+0.38%) |
Jan 17, 2017 | 116.83 | 116.87 | 116.16 | 116.47 | 379,397 | -0.65(-0.56%) |
Jan 13, 2017 | 117.13 | 117.13 | 117.13 | 0 | +0.46(+0.39%) | |
Jan 12, 2017 | 116.67 | 117.11 | 115.44 | 116.67 | 350,055 | -0.36(-0.30%) |
Jan 11, 2017 | 116.33 | 117.03 | 116.12 | 117.03 | 492,589 | +0.71(+0.61%) |
Jan 10, 2017 | 116.33 | 116.78 | 116.01 | 116.32 | 345,287 | -0.01(-0.01%) |
Jan 09, 2017 | 116.24 | 116.64 | 116.16 | 116.33 | 344,103 | +0.20(+0.18%) |
Jan 06, 2017 | 115.13 | 116.37 | 114.89 | 116.12 | 420,043 | +1.06(+0.92%) |
Jan 05, 2017 | 114.83 | 115.50 | 114.67 | 115.06 | 620,832 | +0.08(+0.07%) |
Jan 04, 2017 | 114.43 | 115.15 | 114.43 | 114.98 | 479,594 | +0.69(+0.60%) |
Jan 03, 2017 | 114.13 | 114.90 | 113.61 | 114.29 | 466,297 | +0.90(+0.79%) |
Dec 30, 2016 | 113.39 | 113.39 | 113.39 | 0 | -1.05(-0.91%) | |
Dec 29, 2016 | 114.29 | 114.76 | 114.02 | 114.44 | 271,895 | +0.06(+0.06%) |
Dec 28, 2016 | 115.77 | 115.80 | 114.33 | 114.38 | 318,295 | -1.16(-1.00%) |
Dec 27, 2016 | 115.11 | 116.06 | 115.04 | 115.53 | 334,582 | +0.58(+0.50%) |
Dec 23, 2016 | 114.95 | 114.95 | 114.95 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 115.42 | 115.42 | 114.45 | 114.80 | 390,723 | -0.44(-0.38%) |
Dec 21, 2016 | 115.61 | 115.61 | 115.06 | 115.23 | 396,432 | -0.34(-0.29%) |
Dec 20, 2016 | 115.50 | 115.76 | 115.22 | 115.57 | 407,584 | +0.39(+0.34%) |
Dec 19, 2016 | 114.83 | 115.62 | 114.49 | 115.18 | 469,959 | +0.67(+0.59%) |
Dec 16, 2016 | 115.57 | 115.60 | 114.30 | 114.50 | 448,302 | -0.81(-0.70%) |
Dec 15, 2016 | 114.99 | 115.94 | 114.83 | 115.32 | 496,268 | +0.50(+0.44%) |
Dec 14, 2016 | 115.22 | 115.69 | 114.62 | 114.81 | 575,684 | -0.34(-0.30%) |
Dec 13, 2016 | 114.18 | 115.79 | 114.18 | 115.16 | 598,477 | +1.30(+1.14%) |
Dec 12, 2016 | 113.99 | 114.18 | 113.37 | 113.85 | 502,163 | -0.56(-0.49%) |
Dec 09, 2016 | 114.13 | 114.47 | 113.93 | 114.41 | 521,689 | +0.61(+0.53%) |
Dec 08, 2016 | 113.29 | 114.17 | 113.14 | 113.81 | 434,051 | +0.64(+0.57%) |
Dec 07, 2016 | 111.24 | 113.31 | 111.09 | 113.17 | 463,486 | +1.96(+1.76%) |
Dec 06, 2016 | 111.16 | 111.42 | 110.62 | 111.20 | 409,574 | +0.35(+0.32%) |
Dec 05, 2016 | 110.25 | 111.19 | 109.86 | 110.85 | 485,315 | +1.23(+1.12%) |
Dec 02, 2016 | 109.12 | 109.88 | 108.71 | 109.62 | 522,808 | +0.41(+0.37%) |
Dec 01, 2016 | 111.94 | 112.07 | 108.93 | 109.21 | 730,337 | -2.72(-2.43%) |
Nov 30, 2016 | 113.35 | 113.36 | 111.92 | 111.93 | 630,284 | -1.25(-1.10%) |
Nov 29, 2016 | 113.03 | 113.70 | 112.72 | 113.17 | 253,006 | +0.14(+0.12%) |
Nov 28, 2016 | 113.06 | 113.62 | 112.91 | 113.03 | 345,490 | -0.08(-0.07%) |
Nov 25, 2016 | 112.80 | 113.17 | 112.72 | 113.11 | 158,175 | +0.30(+0.26%) |
Nov 23, 2016 | 112.81 | 112.81 | 112.81 | 0 | -0.40(-0.35%) | |
Nov 22, 2016 | 113.44 | 113.44 | 112.95 | 113.21 | 476,944 | +0.15(+0.13%) |
Nov 21, 2016 | 112.33 | 113.14 | 112.15 | 113.06 | 385,940 | +1.10(+0.98%) |
Nov 18, 2016 | 112.34 | 112.59 | 111.82 | 111.97 | 362,770 | -0.26(-0.23%) |
Nov 17, 2016 | 111.41 | 112.23 | 111.10 | 112.23 | 433,223 | +0.88(+0.79%) |
Nov 16, 2016 | 110.00 | 111.38 | 109.97 | 111.34 | 669,767 | +0.96(+0.87%) |
Nov 15, 2016 | 109.62 | 110.78 | 109.59 | 110.39 | 766,820 | +1.46(+1.34%) |
Nov 14, 2016 | 110.54 | 110.55 | 108.35 | 108.92 | 513,814 | -1.53(-1.39%) |
Nov 11, 2016 | 109.65 | 110.56 | 109.29 | 110.46 | 2,118,076 | +0.67(+0.61%) |
Nov 10, 2016 | 111.92 | 112.21 | 108.30 | 109.79 | 674,167 | -1.53(-1.38%) |
Nov 09, 2016 | 109.20 | 111.58 | 109.16 | 111.32 | 658,086 | -0.16(-0.14%) |
Nov 08, 2016 | 110.91 | 111.97 | 110.52 | 111.48 | 360,251 | +0.55(+0.49%) |
Nov 07, 2016 | 110.07 | 110.99 | 110.02 | 110.93 | 356,240 | +2.49(+2.30%) |
Nov 04, 2016 | 108.67 | 109.39 | 108.19 | 108.44 | 1,113,835 | -0.31(-0.28%) |
Nov 03, 2016 | 109.30 | 109.60 | 108.56 | 108.75 | 325,092 | -0.84(-0.76%) |
Nov 02, 2016 | 110.37 | 110.69 | 109.31 | 109.58 | 382,927 | -0.86(-0.77%) |