Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 113.90 | 114.64 | 113.37 | 114.20 | 1,751,752 | -0.19(-0.17%) |
Jan 30, 2017 | 115.73 | 115.73 | 113.95 | 114.39 | 1,724,031 | -1.38(-1.19%) |
Jan 27, 2017 | 115.67 | 115.79 | 114.94 | 115.77 | 1,273,004 | +0.21(+0.18%) |
Jan 26, 2017 | 115.51 | 115.86 | 114.96 | 115.56 | 1,204,104 | -0.01(-0.01%) |
Jan 25, 2017 | 115.16 | 115.80 | 115.08 | 115.57 | 1,490,226 | +0.95(+0.83%) |
Jan 24, 2017 | 114.44 | 115.35 | 114.24 | 114.61 | 1,565,718 | +0.47(+0.41%) |
Jan 23, 2017 | 114.24 | 114.33 | 113.76 | 114.15 | 1,163,675 | +0.02(+0.02%) |
Jan 20, 2017 | 114.34 | 115.06 | 113.55 | 114.13 | 2,074,577 | +0.12(+0.11%) |
Jan 19, 2017 | 114.73 | 114.99 | 113.69 | 114.01 | 1,873,300 | -0.61(-0.53%) |
Jan 18, 2017 | 114.01 | 114.69 | 113.63 | 114.61 | 2,151,027 | +0.85(+0.75%) |
Jan 17, 2017 | 112.66 | 114.16 | 112.32 | 113.76 | 2,303,225 | +0.64(+0.57%) |
Jan 13, 2017 | 113.12 | 113.12 | 113.12 | 0 | +0.40(+0.35%) | |
Jan 12, 2017 | 112.81 | 113.09 | 112.02 | 112.72 | 1,411,470 | -0.49(-0.44%) |
Jan 11, 2017 | 112.87 | 113.29 | 112.44 | 113.22 | 1,778,995 | -0.09(-0.08%) |
Jan 10, 2017 | 113.30 | 114.01 | 113.18 | 113.30 | 1,306,744 | -0.04(-0.04%) |
Jan 09, 2017 | 113.84 | 114.24 | 113.21 | 113.35 | 1,770,408 | -0.71(-0.62%) |
Jan 06, 2017 | 113.66 | 114.62 | 113.49 | 114.06 | 1,837,084 | +0.61(+0.54%) |
Jan 05, 2017 | 114.19 | 114.55 | 112.76 | 113.45 | 1,993,557 | -0.77(-0.68%) |
Jan 04, 2017 | 114.74 | 114.93 | 113.78 | 114.22 | 1,524,924 | -0.16(-0.14%) |
Jan 03, 2017 | 115.28 | 115.28 | 113.80 | 114.39 | 1,613,384 | -0.36(-0.31%) |
Dec 30, 2016 | 114.75 | 114.75 | 114.75 | 0 | -0.10(-0.09%) | |
Dec 29, 2016 | 114.88 | 115.20 | 114.51 | 114.85 | 1,097,511 | +0.07(+0.06%) |
Dec 28, 2016 | 115.03 | 115.40 | 114.75 | 114.78 | 1,157,811 | +0.15(+0.13%) |
Dec 27, 2016 | 115.00 | 115.31 | 114.44 | 114.63 | 1,120,907 | -0.37(-0.32%) |
Dec 23, 2016 | 115.00 | 115.00 | 115.00 | 0 | -0.17(-0.15%) | |
Dec 22, 2016 | 115.41 | 115.50 | 114.53 | 115.18 | 1,416,738 | -0.01(-0.01%) |
Dec 21, 2016 | 115.11 | 115.35 | 114.77 | 115.19 | 1,139,466 | +0.28(+0.25%) |
Dec 20, 2016 | 115.47 | 115.47 | 114.55 | 114.90 | 1,452,943 | -0.22(-0.19%) |
Dec 19, 2016 | 114.80 | 115.33 | 114.54 | 115.12 | 1,100,768 | +0.46(+0.40%) |
Dec 16, 2016 | 114.70 | 114.86 | 113.81 | 114.66 | 3,171,313 | +0.31(+0.27%) |
Dec 15, 2016 | 114.07 | 115.44 | 113.81 | 114.35 | 1,835,757 | +0.41(+0.36%) |
Dec 14, 2016 | 115.08 | 115.23 | 112.68 | 113.94 | 1,921,417 | -1.19(-1.04%) |
Dec 13, 2016 | 115.26 | 115.68 | 114.79 | 115.13 | 1,846,525 | +0.35(+0.30%) |
Dec 12, 2016 | 114.55 | 114.90 | 114.00 | 114.79 | 1,664,539 | +0.33(+0.29%) |
Dec 09, 2016 | 114.32 | 114.88 | 113.60 | 114.46 | 1,440,511 | +0.24(+0.21%) |
Dec 08, 2016 | 114.42 | 114.90 | 113.66 | 114.22 | 2,258,714 | +0.10(+0.09%) |
Dec 07, 2016 | 112.69 | 114.17 | 112.25 | 114.11 | 2,840,947 | +1.72(+1.53%) |
Dec 06, 2016 | 111.43 | 112.57 | 110.94 | 112.39 | 2,683,068 | +1.18(+1.06%) |
Dec 05, 2016 | 110.86 | 111.52 | 110.59 | 111.21 | 1,619,542 | +0.78(+0.70%) |
Dec 02, 2016 | 111.09 | 111.42 | 110.40 | 110.43 | 1,925,835 | -1.04(-0.94%) |
Dec 01, 2016 | 110.86 | 111.53 | 110.34 | 111.48 | 2,096,465 | +0.89(+0.80%) |
Nov 30, 2016 | 111.40 | 111.94 | 110.19 | 110.59 | 3,384,595 | -0.21(-0.19%) |
Nov 29, 2016 | 109.73 | 111.10 | 109.04 | 110.80 | 1,994,144 | +1.28(+1.17%) |
Nov 28, 2016 | 109.08 | 109.68 | 108.60 | 109.52 | 1,803,460 | +0.09(+0.09%) |
Nov 25, 2016 | 109.77 | 109.83 | 108.92 | 109.42 | 618,343 | -0.03(-0.03%) |
Nov 23, 2016 | 109.46 | 109.46 | 109.46 | 0 | +0.24(+0.22%) | |
Nov 22, 2016 | 110.23 | 110.23 | 108.90 | 109.22 | 1,904,767 | -0.55(-0.50%) |
Nov 21, 2016 | 109.60 | 109.94 | 109.00 | 109.77 | 1,877,607 | +0.65(+0.59%) |
Nov 18, 2016 | 108.54 | 109.49 | 108.00 | 109.12 | 2,302,914 | +0.83(+0.77%) |
Nov 17, 2016 | 108.20 | 108.84 | 107.55 | 108.29 | 1,462,747 | -0.07(-0.06%) |
Nov 16, 2016 | 107.67 | 108.50 | 107.22 | 108.36 | 2,490,139 | +0.26(+0.24%) |
Nov 15, 2016 | 109.04 | 109.15 | 107.84 | 108.10 | 2,271,991 | -1.54(-1.40%) |
Nov 14, 2016 | 110.09 | 110.53 | 109.24 | 109.64 | 2,215,464 | +0.04(+0.04%) |
Nov 11, 2016 | 109.07 | 109.71 | 108.40 | 109.59 | 2,061,750 | +0.34(+0.31%) |
Nov 10, 2016 | 109.17 | 109.44 | 107.46 | 109.26 | 3,558,509 | +0.53(+0.48%) |
Nov 09, 2016 | 107.73 | 109.15 | 107.52 | 108.73 | 2,894,086 | +0.41(+0.37%) |
Nov 08, 2016 | 107.59 | 108.72 | 107.19 | 108.33 | 2,137,249 | +0.76(+0.71%) |
Nov 07, 2016 | 107.63 | 107.96 | 107.12 | 107.56 | 2,191,277 | +1.20(+1.13%) |
Nov 04, 2016 | 107.86 | 108.33 | 106.33 | 106.36 | 1,811,874 | -1.16(-1.08%) |
Nov 03, 2016 | 108.12 | 108.71 | 107.36 | 107.52 | 1,327,542 | -0.23(-0.22%) |
Nov 02, 2016 | 108.46 | 108.86 | 107.72 | 107.75 | 1,420,369 | -0.67(-0.61%) |