Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 117.16 | 117.30 | 116.01 | 116.50 | 762,959 | -0.41(-0.35%) |
Jan 30, 2017 | 117.30 | 117.32 | 115.44 | 116.91 | 582,465 | -0.81(-0.69%) |
Jan 27, 2017 | 118.34 | 118.34 | 115.94 | 117.72 | 713,803 | -1.06(-0.89%) |
Jan 26, 2017 | 118.69 | 119.12 | 118.36 | 118.78 | 475,578 | +0.01(+0.01%) |
Jan 25, 2017 | 117.96 | 118.92 | 117.82 | 118.78 | 834,789 | +1.30(+1.11%) |
Jan 24, 2017 | 116.89 | 117.73 | 116.57 | 117.47 | 591,657 | +0.52(+0.45%) |
Jan 23, 2017 | 117.00 | 117.50 | 116.35 | 116.95 | 579,314 | -0.43(-0.36%) |
Jan 20, 2017 | 117.07 | 117.44 | 116.05 | 117.38 | 597,007 | +0.54(+0.46%) |
Jan 19, 2017 | 117.68 | 117.69 | 116.49 | 116.84 | 508,117 | -0.63(-0.54%) |
Jan 18, 2017 | 117.17 | 117.88 | 116.67 | 117.47 | 828,781 | +0.78(+0.67%) |
Jan 17, 2017 | 115.85 | 117.25 | 114.99 | 116.69 | 836,602 | +0.56(+0.48%) |
Jan 13, 2017 | 116.13 | 116.13 | 116.13 | 0 | -0.93(-0.80%) | |
Jan 12, 2017 | 116.45 | 118.50 | 115.99 | 117.06 | 557,806 | -0.02(-0.02%) |
Jan 11, 2017 | 117.28 | 117.85 | 116.55 | 117.08 | 654,717 | -0.44(-0.37%) |
Jan 10, 2017 | 117.34 | 118.27 | 116.90 | 117.52 | 691,381 | +0.20(+0.17%) |
Jan 09, 2017 | 117.65 | 118.65 | 117.25 | 117.32 | 502,451 | -0.72(-0.61%) |
Jan 06, 2017 | 118.23 | 119.04 | 117.47 | 118.04 | 872,336 | +0.76(+0.65%) |
Jan 05, 2017 | 115.60 | 117.35 | 115.48 | 117.28 | 626,854 | +1.12(+0.96%) |
Jan 04, 2017 | 115.02 | 116.49 | 114.45 | 116.16 | 512,501 | +1.42(+1.23%) |
Jan 03, 2017 | 114.73 | 116.17 | 113.70 | 114.74 | 848,628 | +0.89(+0.78%) |
Dec 30, 2016 | 113.85 | 113.85 | 113.85 | 0 | +0.10(+0.09%) | |
Dec 29, 2016 | 114.01 | 114.58 | 113.22 | 113.75 | 232,680 | -0.20(-0.17%) |
Dec 28, 2016 | 115.73 | 115.73 | 113.50 | 113.94 | 461,767 | -1.32(-1.15%) |
Dec 27, 2016 | 115.53 | 115.84 | 115.01 | 115.27 | 412,859 | -0.19(-0.17%) |
Dec 23, 2016 | 115.46 | 115.46 | 115.46 | 0 | +1.52(+1.33%) | |
Dec 22, 2016 | 113.63 | 114.72 | 112.90 | 113.94 | 600,788 | -0.13(-0.11%) |
Dec 21, 2016 | 114.91 | 115.14 | 113.96 | 114.07 | 662,634 | -0.79(-0.69%) |
Dec 20, 2016 | 115.31 | 115.46 | 114.47 | 114.86 | 702,454 | +0.19(+0.17%) |
Dec 19, 2016 | 113.45 | 114.98 | 112.96 | 114.66 | 1,010,899 | +1.21(+1.06%) |
Dec 16, 2016 | 113.56 | 114.42 | 112.87 | 113.46 | 1,329,086 | -0.04(-0.03%) |
Dec 15, 2016 | 113.89 | 114.29 | 112.93 | 113.49 | 891,460 | +0.10(+0.09%) |
Dec 14, 2016 | 115.00 | 115.83 | 113.17 | 113.39 | 912,582 | -2.04(-1.77%) |
Dec 13, 2016 | 117.28 | 117.72 | 114.66 | 115.43 | 1,249,537 | +3.01(+2.68%) |
Dec 12, 2016 | 113.74 | 114.05 | 112.19 | 112.42 | 886,827 | -1.46(-1.29%) |
Dec 09, 2016 | 113.89 | 114.36 | 113.55 | 113.88 | 1,017,189 | -0.20(-0.17%) |
Dec 08, 2016 | 116.11 | 116.78 | 113.10 | 114.08 | 1,065,771 | -1.62(-1.40%) |
Dec 07, 2016 | 115.84 | 116.42 | 115.05 | 115.70 | 1,000,941 | -0.01(-0.01%) |
Dec 06, 2016 | 112.67 | 115.86 | 112.53 | 115.71 | 1,403,512 | +3.04(+2.70%) |
Dec 05, 2016 | 111.94 | 113.21 | 111.46 | 112.67 | 652,022 | +1.43(+1.28%) |
Dec 02, 2016 | 112.62 | 112.74 | 111.02 | 111.24 | 922,762 | -1.37(-1.22%) |
Dec 01, 2016 | 116.03 | 116.28 | 112.12 | 112.61 | 969,035 | -2.74(-2.37%) |
Nov 30, 2016 | 116.40 | 116.86 | 115.12 | 115.35 | 729,754 | -0.01(-0.01%) |
Nov 29, 2016 | 115.71 | 115.78 | 114.83 | 115.36 | 380,638 | +0.01(+0.01%) |
Nov 28, 2016 | 115.77 | 116.11 | 114.27 | 115.35 | 474,331 | -0.86(-0.74%) |
Nov 25, 2016 | 115.52 | 116.32 | 114.96 | 116.21 | 306,244 | +0.69(+0.59%) |
Nov 23, 2016 | 115.53 | 115.53 | 115.53 | 0 | -0.24(-0.21%) | |
Nov 22, 2016 | 115.35 | 116.30 | 114.00 | 115.77 | 1,090,908 | +0.86(+0.75%) |
Nov 21, 2016 | 116.03 | 116.36 | 114.57 | 114.90 | 513,134 | -0.86(-0.75%) |
Nov 18, 2016 | 115.74 | 116.81 | 115.28 | 115.77 | 883,938 | +0.20(+0.18%) |
Nov 17, 2016 | 113.88 | 115.60 | 113.33 | 115.56 | 565,509 | +1.79(+1.57%) |
Nov 16, 2016 | 114.23 | 114.23 | 113.38 | 113.77 | 882,447 | -0.61(-0.54%) |
Nov 15, 2016 | 114.75 | 114.93 | 113.42 | 114.38 | 689,756 | +0.78(+0.69%) |
Nov 14, 2016 | 112.19 | 113.71 | 111.33 | 113.61 | 1,174,527 | +0.94(+0.83%) |
Nov 11, 2016 | 112.73 | 113.11 | 112.07 | 112.67 | 813,754 | -0.73(-0.65%) |
Nov 10, 2016 | 110.06 | 114.06 | 109.16 | 113.40 | 1,643,707 | +3.96(+3.62%) |
Nov 09, 2016 | 108.52 | 110.58 | 107.65 | 109.44 | 1,392,823 | -0.73(-0.67%) |
Nov 08, 2016 | 108.63 | 110.84 | 107.90 | 110.17 | 1,043,298 | +1.02(+0.93%) |
Nov 07, 2016 | 110.48 | 110.48 | 107.71 | 109.15 | 1,450,850 | +0.84(+0.78%) |
Nov 04, 2016 | 111.52 | 111.52 | 104.58 | 108.31 | 3,807,422 | -6.39(-5.57%) |
Nov 03, 2016 | 114.19 | 115.97 | 112.97 | 114.70 | 794,290 | +0.65(+0.57%) |
Nov 02, 2016 | 115.46 | 115.60 | 113.80 | 114.05 | 747,381 | -1.26(-1.09%) |