Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 130.03 | 130.52 | 129.38 | 130.18 | 19,753,248 | -0.66(-0.50%) |
Jan 30, 2017 | 131.44 | 131.44 | 129.46 | 130.84 | 18,957,368 | -1.20(-0.91%) |
Jan 27, 2017 | 132.54 | 132.81 | 130.94 | 132.04 | 19,560,246 | -0.60(-0.45%) |
Jan 26, 2017 | 131.49 | 132.99 | 131.30 | 132.64 | 20,013,696 | +1.30(+0.99%) |
Jan 25, 2017 | 129.86 | 131.60 | 129.63 | 131.34 | 18,770,544 | +2.11(+1.63%) |
Jan 24, 2017 | 129.24 | 129.76 | 128.24 | 129.23 | 15,159,839 | +0.44(+0.34%) |
Jan 23, 2017 | 127.17 | 129.11 | 126.81 | 128.79 | 16,595,138 | +1.89(+1.49%) |
Jan 20, 2017 | 127.96 | 128.34 | 126.65 | 126.91 | 19,117,486 | -0.51(-0.40%) |
Jan 19, 2017 | 128.09 | 128.21 | 127.34 | 127.42 | 12,187,572 | -0.37(-0.29%) |
Jan 18, 2017 | 128.27 | 128.29 | 126.71 | 127.78 | 13,135,198 | +0.05(+0.04%) |
Jan 17, 2017 | 127.90 | 128.20 | 127.27 | 127.73 | 15,306,316 | -0.47(-0.37%) |
Jan 13, 2017 | 128.20 | 128.20 | 128.20 | 0 | +1.72(+1.36%) | |
Jan 12, 2017 | 125.48 | 126.60 | 124.67 | 126.49 | 18,623,058 | +0.53(+0.42%) |
Jan 11, 2017 | 124.22 | 125.99 | 123.93 | 125.96 | 18,358,480 | +1.74(+1.40%) |
Jan 10, 2017 | 124.69 | 125.37 | 124.15 | 124.22 | 17,329,940 | -0.55(-0.44%) |
Jan 09, 2017 | 123.42 | 125.30 | 122.91 | 124.77 | 22,899,000 | +1.49(+1.21%) |
Jan 06, 2017 | 120.85 | 123.75 | 119.91 | 123.28 | 28,575,550 | +2.74(+2.27%) |
Jan 05, 2017 | 118.73 | 120.82 | 118.20 | 120.54 | 19,499,194 | +1.98(+1.67%) |
Jan 04, 2017 | 117.42 | 119.53 | 117.18 | 118.56 | 19,621,084 | +1.83(+1.57%) |
Jan 03, 2017 | 115.91 | 117.72 | 115.39 | 116.74 | 20,659,504 | +1.81(+1.57%) |
Dec 30, 2016 | 114.93 | 114.93 | 114.93 | 0 | -1.30(-1.12%) | |
Dec 29, 2016 | 116.88 | 117.41 | 115.94 | 116.23 | 9,939,970 | -0.57(-0.49%) |
Dec 28, 2016 | 118.06 | 118.12 | 116.53 | 116.80 | 12,093,365 | -1.09(-0.92%) |
Dec 27, 2016 | 116.84 | 118.55 | 116.74 | 117.89 | 12,054,573 | +0.74(+0.63%) |
Dec 23, 2016 | 117.15 | 117.15 | 117.15 | 0 | -0.13(-0.11%) | |
Dec 22, 2016 | 118.73 | 118.86 | 116.81 | 117.28 | 16,261,849 | -1.64(-1.38%) |
Dec 21, 2016 | 118.79 | 119.07 | 118.35 | 118.91 | 10,770,038 | -0.05(-0.04%) |
Dec 20, 2016 | 119.37 | 119.64 | 118.67 | 118.96 | 13,691,394 | -0.15(-0.13%) |
Dec 19, 2016 | 119.72 | 120.23 | 118.38 | 119.11 | 15,905,067 | -0.63(-0.53%) |
Dec 16, 2016 | 120.77 | 121.37 | 119.14 | 119.74 | 25,351,170 | -0.70(-0.58%) |
Dec 15, 2016 | 119.95 | 122.37 | 119.50 | 120.44 | 20,154,752 | +0.36(+0.30%) |
Dec 14, 2016 | 119.87 | 121.56 | 118.72 | 120.08 | 25,926,580 | -0.10(-0.08%) |
Dec 13, 2016 | 117.73 | 121.39 | 117.48 | 120.18 | 29,607,716 | +2.54(+2.16%) |
Dec 12, 2016 | 119.09 | 119.11 | 117.53 | 117.64 | 17,815,686 | -1.91(-1.60%) |
Dec 09, 2016 | 119.09 | 119.80 | 118.82 | 119.55 | 17,483,266 | +0.77(+0.65%) |
Dec 08, 2016 | 117.86 | 119.37 | 117.52 | 118.78 | 22,453,878 | +0.96(+0.81%) |
Dec 07, 2016 | 116.88 | 117.83 | 116.45 | 117.83 | 21,925,460 | +0.64(+0.55%) |
Dec 06, 2016 | 117.56 | 117.67 | 116.21 | 117.19 | 19,111,716 | -0.12(-0.10%) |
Dec 05, 2016 | 115.83 | 117.44 | 114.95 | 117.31 | 20,152,686 | +2.03(+1.76%) |
Dec 02, 2016 | 114.99 | 116.36 | 114.18 | 115.28 | 25,096,964 | +0.30(+0.26%) |
Dec 01, 2016 | 118.25 | 118.32 | 113.88 | 114.98 | 43,298,788 | -3.32(-2.80%) |
Nov 30, 2016 | 120.19 | 121.66 | 117.83 | 118.29 | 30,178,198 | -2.45(-2.03%) |
Nov 29, 2016 | 120.44 | 121.97 | 120.27 | 120.74 | 18,899,348 | +0.46(+0.38%) |
Nov 28, 2016 | 119.99 | 121.56 | 119.69 | 120.28 | 18,103,280 | +0.03(+0.02%) |
Nov 25, 2016 | 120.88 | 121.01 | 119.94 | 120.25 | 8,667,792 | -0.46(-0.38%) |
Nov 23, 2016 | 120.71 | 120.71 | 120.71 | 0 | -0.63(-0.52%) | |
Nov 22, 2016 | 122.27 | 122.84 | 120.77 | 121.34 | 26,077,380 | -0.30(-0.25%) |
Nov 21, 2016 | 118.08 | 121.82 | 117.67 | 121.64 | 35,415,600 | +4.75(+4.06%) |
Nov 18, 2016 | 118.27 | 119.00 | 116.72 | 116.90 | 22,903,580 | -0.77(-0.65%) |
Nov 17, 2016 | 116.69 | 117.67 | 115.89 | 117.67 | 18,597,228 | +1.45(+1.25%) |
Nov 16, 2016 | 114.36 | 117.75 | 114.09 | 116.22 | 32,409,154 | -0.86(-0.73%) |
Nov 15, 2016 | 116.61 | 118.36 | 115.71 | 117.08 | 34,689,160 | +2.12(+1.84%) |
Nov 14, 2016 | 119.00 | 119.00 | 113.43 | 114.96 | 51,386,832 | -3.94(-3.31%) |
Nov 11, 2016 | 119.40 | 120.57 | 118.03 | 118.89 | 32,874,980 | -1.78(-1.47%) |
Nov 10, 2016 | 123.80 | 124.05 | 116.00 | 120.67 | 67,890,112 | -2.38(-1.93%) |
Nov 09, 2016 | 121.37 | 123.68 | 120.38 | 123.05 | 31,925,598 | -1.04(-0.84%) |
Nov 08, 2016 | 121.90 | 124.48 | 121.41 | 124.09 | 19,422,124 | +2.07(+1.69%) |
Nov 07, 2016 | 122.70 | 123.08 | 121.22 | 122.02 | 22,990,478 | +1.40(+1.16%) |
Nov 04, 2016 | 119.46 | 121.80 | 119.12 | 120.62 | 30,577,876 | +0.75(+0.62%) |
Nov 03, 2016 | 121.87 | 123.15 | 119.37 | 119.87 | 63,820,284 | -7.16(-5.64%) |
Nov 02, 2016 | 130.09 | 130.09 | 126.15 | 127.03 | 49,855,028 | -2.33(-1.80%) |