Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 119.19 | 119.25 | 117.58 | 118.32 | 524,096 | -1.55(-1.30%) |
Jan 30, 2017 | 119.93 | 119.93 | 118.37 | 119.87 | 546,625 | -0.60(-0.50%) |
Jan 27, 2017 | 119.60 | 120.51 | 119.60 | 120.47 | 352,116 | +1.48(+1.24%) |
Jan 26, 2017 | 119.90 | 119.90 | 118.47 | 118.99 | 455,002 | -0.68(-0.56%) |
Jan 25, 2017 | 119.51 | 119.94 | 118.57 | 119.67 | 729,695 | +1.75(+1.48%) |
Jan 24, 2017 | 116.17 | 118.14 | 116.01 | 117.92 | 1,345,108 | +2.24(+1.94%) |
Jan 23, 2017 | 115.96 | 116.21 | 114.78 | 115.68 | 379,609 | -0.71(-0.61%) |
Jan 20, 2017 | 116.08 | 117.10 | 115.94 | 116.39 | 695,243 | +1.48(+1.29%) |
Jan 19, 2017 | 115.25 | 116.21 | 114.83 | 114.91 | 982,552 | -0.52(-0.45%) |
Jan 18, 2017 | 114.01 | 115.51 | 113.90 | 115.43 | 416,569 | +1.56(+1.37%) |
Jan 17, 2017 | 115.31 | 115.38 | 113.50 | 113.87 | 393,541 | -1.86(-1.61%) |
Jan 13, 2017 | 115.73 | 115.73 | 115.73 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.33 | 115.62 | 113.25 | 114.98 | 487,971 | -0.97(-0.84%) |
Jan 11, 2017 | 115.68 | 115.97 | 115.11 | 115.96 | 587,283 | +0.40(+0.34%) |
Jan 10, 2017 | 115.09 | 115.83 | 114.93 | 115.56 | 248,876 | +0.56(+0.48%) |
Jan 09, 2017 | 114.20 | 115.47 | 114.12 | 115.00 | 318,339 | +1.20(+1.06%) |
Jan 06, 2017 | 113.18 | 114.12 | 112.47 | 113.80 | 315,185 | +0.90(+0.80%) |
Jan 05, 2017 | 113.94 | 114.54 | 112.69 | 112.90 | 339,277 | -0.97(-0.85%) |
Jan 04, 2017 | 114.12 | 114.43 | 113.35 | 113.87 | 487,785 | +0.31(+0.28%) |
Jan 03, 2017 | 113.95 | 115.19 | 112.59 | 113.56 | 956,068 | +0.00(+0.00%) |
Dec 30, 2016 | 113.56 | 113.56 | 113.56 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.84 | 115.34 | 114.13 | 115.34 | 377,073 | -0.02(-0.02%) |
Dec 28, 2016 | 118.27 | 118.36 | 115.30 | 115.36 | 626,236 | -2.23(-1.90%) |
Dec 27, 2016 | 116.39 | 117.77 | 116.34 | 117.59 | 507,398 | +1.43(+1.23%) |
Dec 23, 2016 | 116.16 | 116.16 | 116.16 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.28 | 116.31 | 115.13 | 115.57 | 313,234 | +0.56(+0.48%) |
Dec 21, 2016 | 115.25 | 115.53 | 114.83 | 115.01 | 283,540 | +0.00(+0.00%) |
Dec 20, 2016 | 115.07 | 115.23 | 114.51 | 115.01 | 778,688 | +1.09(+0.96%) |
Dec 19, 2016 | 113.10 | 114.36 | 112.96 | 113.92 | 449,723 | +1.12(+0.99%) |
Dec 16, 2016 | 114.63 | 114.86 | 112.30 | 112.81 | 532,231 | -1.15(-1.01%) |
Dec 15, 2016 | 112.51 | 114.45 | 112.32 | 113.96 | 801,979 | +1.91(+1.71%) |
Dec 14, 2016 | 112.20 | 112.77 | 111.66 | 112.05 | 718,349 | -0.10(-0.09%) |
Dec 13, 2016 | 111.25 | 112.88 | 111.10 | 112.15 | 362,569 | +1.29(+1.17%) |
Dec 12, 2016 | 111.29 | 111.49 | 109.97 | 110.86 | 755,934 | -0.88(-0.78%) |
Dec 09, 2016 | 113.02 | 113.22 | 110.95 | 111.73 | 362,660 | -0.38(-0.34%) |
Dec 08, 2016 | 111.44 | 112.77 | 111.30 | 112.11 | 455,945 | +0.97(+0.87%) |
Dec 07, 2016 | 108.84 | 111.41 | 108.48 | 111.14 | 469,537 | +2.24(+2.06%) |
Dec 06, 2016 | 107.72 | 109.02 | 107.72 | 108.90 | 525,329 | +1.49(+1.38%) |
Dec 05, 2016 | 107.05 | 107.76 | 106.34 | 107.41 | 404,570 | +1.29(+1.22%) |
Dec 02, 2016 | 104.68 | 106.31 | 104.32 | 106.12 | 1,082,089 | +1.29(+1.23%) |
Dec 01, 2016 | 110.13 | 110.13 | 104.20 | 104.83 | 1,259,534 | -5.38(-4.88%) |
Nov 30, 2016 | 110.79 | 111.08 | 110.17 | 110.21 | 213,722 | -0.64(-0.57%) |
Nov 29, 2016 | 110.97 | 111.50 | 110.32 | 110.85 | 423,363 | -0.20(-0.18%) |
Nov 28, 2016 | 111.12 | 111.56 | 110.87 | 111.05 | 238,835 | -0.33(-0.30%) |
Nov 25, 2016 | 111.39 | 111.44 | 110.90 | 111.38 | 148,773 | +0.19(+0.17%) |
Nov 23, 2016 | 111.19 | 111.19 | 111.19 | 0 | +0.14(+0.12%) | |
Nov 22, 2016 | 110.46 | 111.15 | 110.36 | 111.05 | 512,257 | +1.17(+1.07%) |
Nov 21, 2016 | 109.48 | 110.05 | 109.10 | 109.88 | 411,766 | +0.73(+0.67%) |
Nov 18, 2016 | 108.04 | 109.29 | 108.04 | 109.15 | 384,340 | +0.79(+0.72%) |
Nov 17, 2016 | 107.62 | 108.90 | 106.97 | 108.36 | 391,588 | +1.15(+1.08%) |
Nov 16, 2016 | 105.81 | 107.30 | 105.78 | 107.21 | 437,706 | +1.22(+1.15%) |
Nov 15, 2016 | 104.47 | 106.27 | 104.22 | 105.99 | 510,896 | +1.95(+1.87%) |
Nov 14, 2016 | 105.11 | 105.12 | 103.77 | 104.05 | 483,886 | -0.54(-0.52%) |
Nov 11, 2016 | 101.88 | 104.76 | 101.88 | 104.59 | 937,095 | +3.86(+3.83%) |
Nov 10, 2016 | 103.56 | 104.23 | 101.13 | 100.73 | 2,407,901 | -2.22(-2.16%) |
Nov 09, 2016 | 101.13 | 103.29 | 100.63 | 102.95 | 1,123,246 | -0.49(-0.47%) |
Nov 08, 2016 | 103.20 | 104.11 | 102.62 | 103.44 | 442,681 | +0.21(+0.21%) |
Nov 07, 2016 | 102.27 | 103.30 | 101.87 | 103.23 | 1,732,379 | +2.83(+2.81%) |
Nov 04, 2016 | 100.45 | 101.29 | 99.71 | 100.41 | 454,634 | -0.64(-0.63%) |
Nov 03, 2016 | 101.27 | 101.93 | 100.67 | 101.04 | 546,156 | -0.18(-0.17%) |
Nov 02, 2016 | 101.96 | 102.52 | 100.89 | 101.22 | 888,771 | -0.67(-0.66%) |