Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 125.51 | 125.74 | 124.73 | 125.38 | 22,708 | -0.69(-0.54%) |
Jan 30, 2017 | 126.50 | 126.79 | 125.26 | 126.07 | 31,958 | -0.81(-0.64%) |
Jan 27, 2017 | 127.08 | 127.20 | 126.75 | 126.88 | 28,757 | +0.18(+0.14%) |
Jan 26, 2017 | 127.09 | 127.16 | 126.32 | 126.70 | 25,784 | -0.30(-0.24%) |
Jan 25, 2017 | 126.51 | 127.00 | 126.48 | 127.00 | 34,923 | +1.38(+1.10%) |
Jan 24, 2017 | 124.50 | 125.81 | 124.50 | 125.61 | 16,019 | +1.42(+1.14%) |
Jan 23, 2017 | 123.92 | 124.34 | 123.52 | 124.19 | 14,755 | +0.13(+0.10%) |
Jan 20, 2017 | 124.16 | 124.37 | 123.88 | 124.07 | 35,187 | +0.52(+0.42%) |
Jan 19, 2017 | 123.86 | 124.21 | 123.41 | 123.55 | 34,973 | -0.14(-0.12%) |
Jan 18, 2017 | 123.65 | 123.88 | 123.33 | 123.69 | 21,921 | +0.36(+0.29%) |
Jan 17, 2017 | 123.85 | 123.85 | 123.06 | 123.33 | 23,493 | -0.82(-0.66%) |
Jan 13, 2017 | 124.16 | 124.16 | 124.16 | 0 | +0.54(+0.44%) | |
Jan 12, 2017 | 123.44 | 123.62 | 122.25 | 123.61 | 9,080 | -0.13(-0.10%) |
Jan 11, 2017 | 123.11 | 123.78 | 122.89 | 123.74 | 23,812 | +0.69(+0.56%) |
Jan 10, 2017 | 123.03 | 123.47 | 122.82 | 123.06 | 39,100 | -0.05(-0.04%) |
Jan 09, 2017 | 122.98 | 123.41 | 122.98 | 123.10 | 18,151 | +0.18(+0.15%) |
Jan 06, 2017 | 121.89 | 123.17 | 121.89 | 122.92 | 19,917 | +1.09(+0.89%) |
Jan 05, 2017 | 121.31 | 122.04 | 121.31 | 121.83 | 106,106 | +0.39(+0.32%) |
Jan 04, 2017 | 120.90 | 121.53 | 120.90 | 121.44 | 11,204 | +0.93(+0.77%) |
Jan 03, 2017 | 120.32 | 121.10 | 120.00 | 120.51 | 23,629 | +0.87(+0.73%) |
Dec 30, 2016 | 119.64 | 119.64 | 119.64 | 0 | -1.22(-1.01%) | |
Dec 29, 2016 | 120.89 | 121.23 | 120.51 | 120.86 | 13,403 | +0.02(+0.02%) |
Dec 28, 2016 | 122.24 | 122.24 | 120.84 | 120.84 | 31,244 | -1.19(-0.97%) |
Dec 27, 2016 | 121.54 | 122.43 | 121.54 | 122.03 | 20,969 | +0.77(+0.64%) |
Dec 23, 2016 | 121.26 | 121.26 | 121.26 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 121.79 | 121.87 | 121.01 | 121.21 | 16,417 | -0.64(-0.52%) |
Dec 21, 2016 | 121.99 | 122.09 | 121.56 | 121.85 | 28,024 | -0.18(-0.15%) |
Dec 20, 2016 | 121.92 | 122.22 | 121.58 | 122.03 | 25,680 | +0.59(+0.48%) |
Dec 19, 2016 | 121.05 | 121.95 | 120.92 | 121.44 | 30,604 | +0.59(+0.49%) |
Dec 16, 2016 | 122.29 | 122.29 | 120.78 | 120.85 | 39,325 | -0.93(-0.76%) |
Dec 15, 2016 | 121.61 | 122.43 | 121.61 | 121.78 | 34,058 | +0.29(+0.24%) |
Dec 14, 2016 | 121.97 | 122.42 | 121.27 | 121.49 | 22,371 | -0.37(-0.30%) |
Dec 13, 2016 | 120.84 | 122.43 | 120.84 | 121.86 | 316,794 | +1.38(+1.14%) |
Dec 12, 2016 | 120.80 | 120.89 | 120.05 | 120.48 | 20,206 | -0.58(-0.48%) |
Dec 09, 2016 | 120.92 | 121.11 | 120.71 | 121.06 | 17,114 | +0.55(+0.46%) |
Dec 08, 2016 | 120.27 | 120.94 | 120.12 | 120.51 | 34,837 | +0.49(+0.41%) |
Dec 07, 2016 | 117.93 | 120.10 | 117.92 | 120.01 | 23,984 | +1.97(+1.67%) |
Dec 06, 2016 | 117.91 | 118.11 | 117.43 | 118.05 | 30,142 | +0.39(+0.33%) |
Dec 05, 2016 | 116.76 | 117.68 | 116.53 | 117.66 | 20,813 | +1.51(+1.30%) |
Dec 02, 2016 | 115.46 | 116.39 | 115.32 | 116.15 | 72,264 | +0.40(+0.34%) |
Dec 01, 2016 | 118.50 | 118.50 | 115.49 | 115.75 | 99,371 | -2.77(-2.33%) |
Nov 30, 2016 | 120.04 | 120.09 | 118.52 | 118.52 | 28,306 | -1.32(-1.10%) |
Nov 29, 2016 | 119.75 | 120.43 | 119.53 | 119.84 | 28,591 | +0.11(+0.09%) |
Nov 28, 2016 | 119.93 | 120.34 | 119.66 | 119.73 | 61,971 | -0.25(-0.21%) |
Nov 25, 2016 | 119.74 | 120.08 | 119.74 | 119.98 | 26,701 | +0.35(+0.29%) |
Nov 23, 2016 | 119.64 | 119.64 | 119.64 | 0 | -0.53(-0.44%) | |
Nov 22, 2016 | 120.36 | 120.41 | 119.97 | 120.17 | 48,640 | +0.14(+0.11%) |
Nov 21, 2016 | 119.12 | 120.03 | 118.94 | 120.03 | 117,937 | +1.33(+1.12%) |
Nov 18, 2016 | 119.04 | 119.40 | 118.59 | 118.70 | 237,210 | -0.13(-0.11%) |
Nov 17, 2016 | 117.91 | 118.83 | 117.91 | 118.83 | 11,948 | +0.88(+0.74%) |
Nov 16, 2016 | 116.61 | 117.95 | 116.61 | 117.95 | 60,973 | +0.95(+0.82%) |
Nov 15, 2016 | 116.11 | 117.32 | 116.11 | 117.00 | 74,372 | +1.60(+1.39%) |
Nov 14, 2016 | 117.58 | 117.58 | 114.74 | 115.39 | 446,655 | -1.64(-1.40%) |
Nov 11, 2016 | 116.22 | 117.24 | 116.22 | 117.03 | 34,774 | +0.60(+0.51%) |
Nov 10, 2016 | 118.92 | 119.11 | 114.99 | 116.44 | 481,496 | -1.93(-1.63%) |
Nov 09, 2016 | 116.71 | 118.46 | 115.70 | 118.36 | 64,333 | -0.28(-0.24%) |
Nov 08, 2016 | 118.11 | 119.08 | 117.79 | 118.64 | 16,586 | +0.51(+0.43%) |
Nov 07, 2016 | 116.92 | 118.13 | 116.92 | 118.13 | 32,495 | +2.84(+2.47%) |
Nov 04, 2016 | 115.59 | 116.23 | 115.22 | 115.29 | 31,025 | -0.36(-0.31%) |
Nov 03, 2016 | 116.23 | 116.42 | 115.53 | 115.65 | 18,523 | -0.86(-0.74%) |
Nov 02, 2016 | 117.41 | 117.81 | 116.43 | 116.50 | 21,564 | -1.03(-0.88%) |