Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 121.11 | 124.54 | 121.11 | 124.33 | 5,030,069 | +4.08(+3.39%) |
Jan 30, 2017 | 121.76 | 121.77 | 119.50 | 120.25 | 2,536,497 | -1.20(-0.99%) |
Jan 27, 2017 | 123.52 | 123.60 | 120.79 | 121.45 | 3,242,835 | -1.75(-1.42%) |
Jan 26, 2017 | 123.75 | 124.10 | 123.05 | 123.20 | 2,795,345 | -0.21(-0.17%) |
Jan 25, 2017 | 124.42 | 124.64 | 123.20 | 123.41 | 3,050,388 | -1.18(-0.94%) |
Jan 24, 2017 | 125.30 | 125.42 | 124.10 | 124.58 | 3,421,921 | -0.58(-0.46%) |
Jan 23, 2017 | 124.75 | 125.31 | 124.36 | 125.17 | 3,177,998 | +0.32(+0.25%) |
Jan 20, 2017 | 123.70 | 125.19 | 122.53 | 124.85 | 3,951,652 | +1.09(+0.88%) |
Jan 19, 2017 | 125.52 | 125.61 | 123.63 | 123.76 | 2,866,905 | -2.47(-1.96%) |
Jan 18, 2017 | 125.17 | 126.64 | 124.98 | 126.23 | 1,966,171 | +0.84(+0.67%) |
Jan 17, 2017 | 124.74 | 126.36 | 124.58 | 125.39 | 2,791,250 | +0.89(+0.72%) |
Jan 13, 2017 | 124.50 | 124.50 | 124.50 | 0 | +0.62(+0.50%) | |
Jan 12, 2017 | 122.87 | 123.96 | 122.53 | 123.88 | 1,837,524 | +0.75(+0.61%) |
Jan 11, 2017 | 124.29 | 124.81 | 122.85 | 123.13 | 3,180,249 | -1.49(-1.19%) |
Jan 10, 2017 | 125.25 | 125.78 | 124.25 | 124.62 | 3,940,617 | -1.16(-0.92%) |
Jan 09, 2017 | 126.17 | 127.00 | 125.36 | 125.78 | 2,887,855 | -0.62(-0.49%) |
Jan 06, 2017 | 124.19 | 127.26 | 123.54 | 126.41 | 3,327,641 | +1.64(+1.32%) |
Jan 05, 2017 | 121.57 | 124.98 | 120.55 | 124.76 | 3,231,534 | +0.22(+0.17%) |
Jan 04, 2017 | 123.75 | 124.58 | 122.83 | 124.54 | 2,943,778 | +0.99(+0.80%) |
Jan 03, 2017 | 121.17 | 123.56 | 119.67 | 123.56 | 4,066,318 | +3.35(+2.79%) |
Dec 30, 2016 | 120.21 | 120.21 | 120.21 | 0 | +1.14(+0.96%) | |
Dec 29, 2016 | 118.25 | 119.36 | 117.32 | 119.06 | 2,177,034 | +1.20(+1.02%) |
Dec 28, 2016 | 119.36 | 119.45 | 117.12 | 117.86 | 1,906,761 | -1.19(-1.00%) |
Dec 27, 2016 | 119.05 | 119.32 | 118.60 | 119.05 | 1,539,361 | +0.01(+0.01%) |
Dec 23, 2016 | 119.04 | 119.04 | 119.04 | 0 | -0.20(-0.16%) | |
Dec 22, 2016 | 120.43 | 121.00 | 118.42 | 119.24 | 2,391,436 | -1.31(-1.08%) |
Dec 21, 2016 | 124.00 | 124.79 | 120.34 | 120.55 | 2,390,080 | -3.25(-2.63%) |
Dec 20, 2016 | 123.52 | 124.24 | 122.73 | 123.80 | 1,914,278 | +0.24(+0.19%) |
Dec 19, 2016 | 123.50 | 124.36 | 122.69 | 123.56 | 1,731,158 | +0.91(+0.74%) |
Dec 16, 2016 | 122.77 | 123.73 | 121.66 | 122.66 | 2,919,710 | +0.87(+0.72%) |
Dec 15, 2016 | 122.72 | 123.26 | 121.41 | 121.78 | 2,266,850 | -0.87(-0.71%) |
Dec 14, 2016 | 126.63 | 126.93 | 122.45 | 122.65 | 3,094,140 | -4.16(-3.28%) |
Dec 13, 2016 | 126.46 | 126.99 | 124.53 | 126.81 | 2,281,549 | +0.89(+0.70%) |
Dec 12, 2016 | 123.79 | 126.10 | 123.62 | 125.92 | 1,576,958 | +1.82(+1.47%) |
Dec 09, 2016 | 124.32 | 125.28 | 123.67 | 124.11 | 1,440,769 | -0.16(-0.12%) |
Dec 08, 2016 | 123.41 | 125.26 | 122.09 | 124.26 | 1,767,820 | -0.06(-0.05%) |
Dec 07, 2016 | 122.26 | 124.33 | 122.13 | 124.32 | 1,889,456 | +2.46(+2.02%) |
Dec 06, 2016 | 122.31 | 123.10 | 121.19 | 121.86 | 1,776,650 | -0.44(-0.36%) |
Dec 05, 2016 | 121.45 | 122.33 | 120.45 | 122.30 | 1,518,332 | +0.95(+0.78%) |
Dec 02, 2016 | 120.14 | 122.32 | 120.04 | 121.35 | 1,882,852 | +1.72(+1.44%) |
Dec 01, 2016 | 121.05 | 121.36 | 118.99 | 119.63 | 3,069,140 | -1.91(-1.58%) |
Nov 30, 2016 | 122.04 | 122.87 | 120.72 | 121.55 | 3,302,625 | -1.79(-1.45%) |
Nov 29, 2016 | 123.10 | 124.59 | 122.70 | 123.34 | 1,991,415 | +0.66(+0.53%) |
Nov 28, 2016 | 122.22 | 123.78 | 121.83 | 122.68 | 2,064,045 | +0.02(+0.02%) |
Nov 25, 2016 | 122.96 | 123.81 | 122.02 | 122.66 | 725,572 | +0.36(+0.30%) |
Nov 23, 2016 | 122.30 | 122.30 | 122.30 | 0 | -0.55(-0.45%) | |
Nov 22, 2016 | 122.19 | 123.12 | 121.88 | 122.85 | 1,579,026 | +1.29(+1.06%) |
Nov 21, 2016 | 122.58 | 123.79 | 121.36 | 121.57 | 1,487,790 | -0.78(-0.64%) |
Nov 18, 2016 | 122.16 | 122.97 | 121.22 | 122.34 | 2,023,902 | +0.10(+0.08%) |
Nov 17, 2016 | 123.65 | 124.46 | 121.87 | 122.24 | 1,612,284 | -1.53(-1.24%) |
Nov 16, 2016 | 124.90 | 125.32 | 123.02 | 123.77 | 1,523,078 | -0.87(-0.70%) |
Nov 15, 2016 | 126.13 | 128.04 | 123.68 | 124.65 | 3,648,592 | -0.92(-0.73%) |
Nov 14, 2016 | 122.65 | 126.07 | 121.24 | 125.57 | 2,641,039 | +3.13(+2.56%) |
Nov 11, 2016 | 122.19 | 124.00 | 122.01 | 122.43 | 2,677,598 | +0.21(+0.18%) |
Nov 10, 2016 | 121.57 | 125.02 | 118.46 | 122.22 | 4,669,338 | +1.01(+0.84%) |
Nov 09, 2016 | 120.78 | 121.82 | 117.27 | 121.21 | 3,131,375 | -1.66(-1.35%) |
Nov 08, 2016 | 122.23 | 123.29 | 121.35 | 122.86 | 1,303,706 | +0.88(+0.73%) |
Nov 07, 2016 | 122.68 | 123.10 | 121.22 | 121.98 | 1,614,904 | +1.11(+0.92%) |
Nov 04, 2016 | 120.76 | 121.03 | 119.70 | 120.87 | 2,479,870 | +0.64(+0.53%) |
Nov 03, 2016 | 120.42 | 121.09 | 119.42 | 120.23 | 1,668,800 | -0.23(-0.20%) |
Nov 02, 2016 | 123.10 | 123.51 | 120.45 | 120.47 | 2,479,437 | -2.39(-1.95%) |