Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 115.62 | 116.45 | 114.97 | 115.58 | 3,840,997 | -0.75(-0.64%) |
Jan 30, 2017 | 115.92 | 116.34 | 114.99 | 116.33 | 3,219,782 | +0.12(+0.10%) |
Jan 27, 2017 | 116.60 | 116.63 | 115.68 | 116.21 | 3,748,971 | -0.11(-0.09%) |
Jan 26, 2017 | 115.94 | 116.92 | 115.69 | 116.32 | 3,489,506 | +0.82(+0.71%) |
Jan 25, 2017 | 116.31 | 117.08 | 115.45 | 115.50 | 4,321,901 | -0.49(-0.42%) |
Jan 24, 2017 | 115.83 | 116.25 | 115.34 | 115.98 | 4,823,269 | -0.01(-0.01%) |
Jan 23, 2017 | 113.67 | 116.16 | 113.41 | 115.99 | 8,377,640 | +2.08(+1.82%) |
Jan 20, 2017 | 113.63 | 114.25 | 113.08 | 113.92 | 5,777,853 | +0.18(+0.16%) |
Jan 19, 2017 | 114.25 | 114.91 | 113.35 | 113.74 | 6,045,252 | -0.65(-0.57%) |
Jan 18, 2017 | 114.17 | 114.50 | 113.34 | 114.39 | 4,606,280 | +0.19(+0.17%) |
Jan 17, 2017 | 113.49 | 114.66 | 113.21 | 114.19 | 4,733,954 | +0.75(+0.66%) |
Jan 13, 2017 | 113.44 | 113.44 | 113.44 | 0 | -0.03(-0.02%) | |
Jan 12, 2017 | 113.84 | 113.86 | 112.52 | 113.47 | 4,285,483 | -0.53(-0.46%) |
Jan 11, 2017 | 114.34 | 114.58 | 113.19 | 114.00 | 5,527,665 | -0.34(-0.29%) |
Jan 10, 2017 | 112.57 | 114.57 | 112.38 | 114.34 | 7,056,383 | +1.50(+1.33%) |
Jan 09, 2017 | 111.92 | 113.21 | 111.85 | 112.83 | 5,130,688 | +0.65(+0.58%) |
Jan 06, 2017 | 112.55 | 112.85 | 111.77 | 112.18 | 4,556,051 | -0.31(-0.28%) |
Jan 05, 2017 | 113.39 | 113.80 | 112.39 | 112.49 | 4,548,423 | -1.34(-1.18%) |
Jan 04, 2017 | 112.86 | 114.20 | 112.75 | 113.83 | 4,821,986 | +1.00(+0.89%) |
Jan 03, 2017 | 113.50 | 113.84 | 112.23 | 112.83 | 6,309,355 | +0.19(+0.17%) |
Dec 30, 2016 | 112.64 | 112.64 | 112.64 | 0 | -0.86(-0.76%) | |
Dec 29, 2016 | 113.43 | 114.13 | 113.10 | 113.50 | 3,306,660 | +0.02(+0.02%) |
Dec 28, 2016 | 113.89 | 114.13 | 113.13 | 113.47 | 4,010,756 | -0.16(-0.14%) |
Dec 27, 2016 | 113.21 | 114.02 | 113.17 | 113.63 | 2,683,944 | +0.18(+0.16%) |
Dec 23, 2016 | 113.45 | 113.45 | 113.45 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 114.46 | 115.09 | 113.56 | 113.77 | 4,873,892 | -1.18(-1.02%) |
Dec 21, 2016 | 115.03 | 115.29 | 114.72 | 114.95 | 3,220,501 | -0.23(-0.20%) |
Dec 20, 2016 | 113.96 | 115.29 | 113.77 | 115.18 | 5,120,212 | +1.40(+1.23%) |
Dec 19, 2016 | 113.46 | 114.67 | 113.23 | 113.78 | 4,122,312 | +0.28(+0.24%) |
Dec 16, 2016 | 114.34 | 114.76 | 113.45 | 113.50 | 11,224,242 | -0.61(-0.54%) |
Dec 15, 2016 | 114.68 | 115.36 | 114.06 | 114.12 | 6,951,028 | -0.12(-0.10%) |
Dec 14, 2016 | 114.29 | 114.99 | 114.04 | 114.23 | 8,367,202 | -0.47(-0.41%) |
Dec 13, 2016 | 113.03 | 115.00 | 113.03 | 114.71 | 8,082,294 | +1.65(+1.46%) |
Dec 12, 2016 | 111.84 | 113.13 | 111.84 | 113.06 | 7,466,640 | +1.00(+0.89%) |
Dec 09, 2016 | 111.32 | 112.07 | 110.14 | 112.06 | 6,159,569 | +0.72(+0.65%) |
Dec 08, 2016 | 111.07 | 111.84 | 110.54 | 111.34 | 5,922,144 | +0.06(+0.05%) |
Dec 07, 2016 | 108.16 | 111.78 | 108.16 | 111.28 | 8,315,665 | +3.12(+2.89%) |
Dec 06, 2016 | 109.32 | 109.33 | 108.10 | 108.15 | 5,109,743 | -0.79(-0.73%) |
Dec 05, 2016 | 109.48 | 109.60 | 108.84 | 108.94 | 4,838,490 | -0.16(-0.15%) |
Dec 02, 2016 | 108.41 | 109.73 | 108.30 | 109.10 | 4,449,939 | +0.34(+0.31%) |
Dec 01, 2016 | 108.66 | 109.50 | 108.37 | 108.77 | 6,426,288 | +0.06(+0.05%) |
Nov 30, 2016 | 108.66 | 109.48 | 108.21 | 108.71 | 8,300,221 | -0.19(-0.17%) |
Nov 29, 2016 | 109.50 | 109.87 | 108.58 | 108.89 | 4,907,818 | -0.28(-0.25%) |
Nov 28, 2016 | 109.68 | 110.01 | 108.78 | 109.17 | 5,681,339 | -0.78(-0.71%) |
Nov 25, 2016 | 110.19 | 110.42 | 109.53 | 109.95 | 3,046,701 | +0.30(+0.27%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 107.28 | 109.72 | 107.28 | 109.45 | 6,614,272 | +2.31(+2.15%) |
Nov 21, 2016 | 107.20 | 107.72 | 106.47 | 107.15 | 4,864,425 | -0.09(-0.09%) |
Nov 18, 2016 | 107.74 | 108.10 | 106.73 | 107.24 | 5,299,930 | -0.50(-0.47%) |
Nov 17, 2016 | 105.18 | 107.92 | 105.04 | 107.74 | 8,130,959 | +3.01(+2.87%) |
Nov 16, 2016 | 103.29 | 105.04 | 103.02 | 104.73 | 11,701,560 | +0.78(+0.75%) |
Nov 15, 2016 | 106.19 | 106.69 | 102.72 | 103.95 | 16,073,606 | -2.73(-2.56%) |
Nov 14, 2016 | 109.05 | 109.17 | 106.08 | 106.69 | 13,673,864 | -1.82(-1.68%) |
Nov 11, 2016 | 107.85 | 108.74 | 107.56 | 108.51 | 6,577,060 | +0.69(+0.64%) |
Nov 10, 2016 | 105.89 | 108.72 | 105.72 | 107.82 | 10,455,302 | +2.52(+2.39%) |
Nov 09, 2016 | 101.07 | 105.51 | 100.55 | 105.31 | 9,629,891 | +1.48(+1.42%) |
Nov 08, 2016 | 103.58 | 104.81 | 103.29 | 103.83 | 7,296,994 | +0.42(+0.40%) |
Nov 07, 2016 | 102.37 | 103.60 | 102.21 | 103.41 | 6,578,554 | +2.37(+2.35%) |
Nov 04, 2016 | 100.73 | 101.87 | 100.33 | 101.04 | 5,513,767 | +0.61(+0.61%) |
Nov 03, 2016 | 100.56 | 101.06 | 100.34 | 100.43 | 6,119,166 | -0.09(-0.09%) |
Nov 02, 2016 | 100.22 | 101.36 | 100.13 | 100.52 | 5,798,953 | +0.33(+0.33%) |