Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 119.16 | 119.23 | 117.56 | 118.29 | 524,207 | -1.55(-1.30%) |
Jan 30, 2017 | 119.90 | 119.90 | 118.35 | 119.84 | 546,741 | -0.60(-0.50%) |
Jan 27, 2017 | 119.58 | 120.48 | 119.58 | 120.45 | 352,191 | +1.48(+1.24%) |
Jan 26, 2017 | 119.87 | 119.87 | 118.45 | 118.97 | 455,099 | -0.68(-0.56%) |
Jan 25, 2017 | 119.48 | 119.92 | 118.54 | 119.64 | 729,850 | +1.75(+1.48%) |
Jan 24, 2017 | 116.14 | 118.11 | 115.99 | 117.89 | 1,345,393 | +2.24(+1.94%) |
Jan 23, 2017 | 115.93 | 116.18 | 114.76 | 115.65 | 379,689 | -0.71(-0.61%) |
Jan 20, 2017 | 116.05 | 117.08 | 115.91 | 116.37 | 695,391 | +1.48(+1.29%) |
Jan 19, 2017 | 115.23 | 116.18 | 114.81 | 114.89 | 982,760 | -0.52(-0.45%) |
Jan 18, 2017 | 113.99 | 115.48 | 113.88 | 115.40 | 416,657 | +1.55(+1.36%) |
Jan 17, 2017 | 115.28 | 115.36 | 113.47 | 113.85 | 393,624 | -1.86(-1.61%) |
Jan 13, 2017 | 115.71 | 115.71 | 115.71 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.30 | 115.60 | 113.22 | 114.96 | 488,075 | -0.97(-0.84%) |
Jan 11, 2017 | 115.65 | 115.95 | 115.09 | 115.93 | 587,407 | +0.40(+0.34%) |
Jan 10, 2017 | 115.06 | 115.80 | 114.91 | 115.53 | 248,929 | +0.56(+0.48%) |
Jan 09, 2017 | 114.17 | 115.44 | 114.10 | 114.98 | 318,407 | +1.20(+1.06%) |
Jan 06, 2017 | 113.16 | 114.10 | 112.44 | 113.78 | 315,252 | +0.90(+0.79%) |
Jan 05, 2017 | 113.92 | 114.52 | 112.67 | 112.88 | 339,349 | -0.97(-0.85%) |
Jan 04, 2017 | 114.10 | 114.41 | 113.32 | 113.85 | 487,888 | +0.31(+0.28%) |
Jan 03, 2017 | 113.92 | 115.16 | 112.56 | 113.53 | 956,271 | +0.00(+0.00%) |
Dec 30, 2016 | 113.53 | 113.53 | 113.53 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.81 | 115.32 | 114.11 | 115.32 | 377,153 | -0.02(-0.02%) |
Dec 28, 2016 | 118.24 | 118.34 | 115.28 | 115.34 | 626,369 | -2.23(-1.90%) |
Dec 27, 2016 | 116.37 | 117.75 | 116.31 | 117.57 | 507,505 | +1.43(+1.23%) |
Dec 23, 2016 | 116.14 | 116.14 | 116.14 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.25 | 116.28 | 115.11 | 115.54 | 313,301 | +0.56(+0.48%) |
Dec 21, 2016 | 115.23 | 115.51 | 114.80 | 114.99 | 283,600 | +0.00(+0.00%) |
Dec 20, 2016 | 115.04 | 115.21 | 114.49 | 114.99 | 778,853 | +1.09(+0.96%) |
Dec 19, 2016 | 113.08 | 114.33 | 112.94 | 113.90 | 449,818 | +1.12(+0.99%) |
Dec 16, 2016 | 114.61 | 114.84 | 112.27 | 112.78 | 532,344 | -1.15(-1.01%) |
Dec 15, 2016 | 112.49 | 114.42 | 112.29 | 113.94 | 802,149 | +1.91(+1.71%) |
Dec 14, 2016 | 112.17 | 112.75 | 111.64 | 112.03 | 718,501 | -0.10(-0.09%) |
Dec 13, 2016 | 111.22 | 112.86 | 111.07 | 112.13 | 362,646 | +1.29(+1.17%) |
Dec 12, 2016 | 111.27 | 111.46 | 109.95 | 110.83 | 756,095 | -0.88(-0.79%) |
Dec 09, 2016 | 112.99 | 113.19 | 110.93 | 111.71 | 362,737 | -0.38(-0.34%) |
Dec 08, 2016 | 111.42 | 112.75 | 111.28 | 112.09 | 456,041 | +0.97(+0.87%) |
Dec 07, 2016 | 108.81 | 111.39 | 108.45 | 111.12 | 469,637 | +2.24(+2.06%) |
Dec 06, 2016 | 107.70 | 109.00 | 107.70 | 108.88 | 525,441 | +1.49(+1.38%) |
Dec 05, 2016 | 107.02 | 107.73 | 106.32 | 107.39 | 404,656 | +1.29(+1.22%) |
Dec 02, 2016 | 104.66 | 106.28 | 104.30 | 106.10 | 1,082,318 | +1.29(+1.23%) |
Dec 01, 2016 | 110.11 | 110.11 | 104.18 | 104.81 | 1,259,802 | -5.38(-4.88%) |
Nov 30, 2016 | 110.77 | 111.06 | 110.14 | 110.19 | 213,768 | -0.64(-0.57%) |
Nov 29, 2016 | 110.94 | 111.48 | 110.30 | 110.83 | 423,453 | -0.20(-0.18%) |
Nov 28, 2016 | 111.09 | 111.54 | 110.84 | 111.03 | 238,885 | -0.33(-0.30%) |
Nov 25, 2016 | 111.37 | 111.42 | 110.88 | 111.36 | 148,805 | +0.19(+0.17%) |
Nov 23, 2016 | 111.17 | 111.17 | 111.17 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 110.44 | 111.13 | 110.34 | 111.03 | 512,366 | +1.17(+1.07%) |
Nov 21, 2016 | 109.46 | 110.02 | 109.08 | 109.86 | 411,853 | +0.73(+0.67%) |
Nov 18, 2016 | 108.02 | 109.27 | 108.02 | 109.13 | 384,422 | +0.78(+0.72%) |
Nov 17, 2016 | 107.59 | 108.88 | 106.95 | 108.34 | 391,671 | +1.15(+1.08%) |
Nov 16, 2016 | 105.79 | 107.28 | 105.76 | 107.19 | 437,799 | +1.22(+1.15%) |
Nov 15, 2016 | 104.45 | 106.25 | 104.20 | 105.97 | 511,004 | +1.95(+1.87%) |
Nov 14, 2016 | 105.08 | 105.09 | 103.75 | 104.02 | 483,989 | -0.54(-0.52%) |
Nov 11, 2016 | 101.85 | 104.73 | 101.85 | 104.57 | 937,294 | +3.86(+3.83%) |
Nov 10, 2016 | 103.53 | 104.21 | 101.11 | 100.71 | 2,408,411 | -2.22(-2.16%) |
Nov 09, 2016 | 101.11 | 103.27 | 100.61 | 102.93 | 1,123,484 | -0.49(-0.47%) |
Nov 08, 2016 | 103.18 | 104.09 | 102.60 | 103.42 | 442,775 | +0.21(+0.21%) |
Nov 07, 2016 | 102.25 | 103.28 | 101.84 | 103.21 | 1,732,747 | +2.82(+2.81%) |
Nov 04, 2016 | 100.43 | 101.27 | 99.68 | 100.39 | 454,730 | -0.64(-0.63%) |
Nov 03, 2016 | 101.24 | 101.91 | 100.65 | 101.02 | 546,272 | -0.17(-0.17%) |
Nov 02, 2016 | 101.94 | 102.50 | 100.87 | 101.20 | 888,960 | -0.67(-0.66%) |