Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 118.19 | 119.20 | 116.77 | 119.00 | 2,448,214 | +0.00(+0.00%) |
Jan 30, 2017 | 118.87 | 119.23 | 117.71 | 119.00 | 1,298,895 | -0.11(-0.09%) |
Jan 27, 2017 | 119.38 | 119.80 | 118.75 | 119.11 | 982,017 | -0.25(-0.21%) |
Jan 26, 2017 | 120.01 | 121.71 | 118.74 | 119.36 | 1,861,941 | -0.33(-0.28%) |
Jan 25, 2017 | 118.40 | 120.01 | 118.16 | 119.69 | 1,824,971 | +2.31(+1.97%) |
Jan 24, 2017 | 114.98 | 117.76 | 114.87 | 117.38 | 1,367,894 | +2.86(+2.50%) |
Jan 23, 2017 | 114.29 | 114.74 | 113.47 | 114.52 | 981,462 | -0.09(-0.08%) |
Jan 20, 2017 | 114.41 | 115.05 | 113.85 | 114.61 | 1,119,318 | +0.49(+0.43%) |
Jan 19, 2017 | 114.14 | 114.91 | 113.63 | 114.11 | 1,411,640 | +0.87(+0.76%) |
Jan 18, 2017 | 112.46 | 113.27 | 112.10 | 113.25 | 1,012,224 | +0.79(+0.71%) |
Jan 17, 2017 | 112.81 | 113.47 | 111.84 | 112.45 | 1,471,501 | -0.86(-0.76%) |
Jan 13, 2017 | 113.31 | 113.31 | 113.31 | 0 | +1.15(+1.03%) | |
Jan 12, 2017 | 113.69 | 113.84 | 108.52 | 112.16 | 3,212,456 | -1.74(-1.53%) |
Jan 11, 2017 | 113.29 | 114.20 | 112.56 | 113.90 | 1,034,650 | +0.93(+0.82%) |
Jan 10, 2017 | 112.00 | 113.38 | 111.47 | 112.97 | 1,945,258 | +1.73(+1.56%) |
Jan 09, 2017 | 113.17 | 113.17 | 111.09 | 111.24 | 1,143,164 | -1.05(-0.94%) |
Jan 06, 2017 | 111.92 | 113.24 | 110.91 | 112.29 | 1,140,808 | +0.79(+0.70%) |
Jan 05, 2017 | 112.65 | 113.48 | 110.77 | 111.51 | 1,713,850 | -1.52(-1.35%) |
Jan 04, 2017 | 113.23 | 113.98 | 112.59 | 113.03 | 1,455,688 | -0.13(-0.11%) |
Jan 03, 2017 | 111.91 | 113.17 | 111.69 | 113.16 | 2,023,147 | +2.53(+2.28%) |
Dec 30, 2016 | 110.63 | 110.63 | 110.63 | 0 | +0.20(+0.18%) | |
Dec 29, 2016 | 110.75 | 111.43 | 110.04 | 110.43 | 1,156,263 | -0.03(-0.03%) |
Dec 28, 2016 | 111.89 | 112.34 | 110.24 | 110.46 | 1,075,576 | -1.31(-1.17%) |
Dec 27, 2016 | 111.90 | 112.50 | 111.31 | 111.78 | 861,968 | -0.13(-0.12%) |
Dec 23, 2016 | 111.90 | 111.90 | 111.90 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 112.24 | 112.54 | 111.52 | 111.90 | 1,186,647 | -0.38(-0.34%) |
Dec 21, 2016 | 111.71 | 112.75 | 111.34 | 112.28 | 1,356,417 | +0.57(+0.51%) |
Dec 20, 2016 | 111.15 | 112.03 | 111.15 | 111.71 | 1,482,790 | +0.48(+0.43%) |
Dec 19, 2016 | 109.87 | 111.80 | 109.73 | 111.23 | 3,060,219 | +1.67(+1.52%) |
Dec 16, 2016 | 112.32 | 112.83 | 109.43 | 109.56 | 6,069,655 | -2.83(-2.51%) |
Dec 15, 2016 | 112.36 | 113.42 | 111.81 | 112.39 | 2,219,878 | -0.02(-0.01%) |
Dec 14, 2016 | 114.72 | 114.77 | 112.25 | 112.41 | 3,022,074 | -3.05(-2.64%) |
Dec 13, 2016 | 115.28 | 115.89 | 114.58 | 115.46 | 1,391,697 | +0.26(+0.22%) |
Dec 12, 2016 | 115.37 | 115.65 | 113.96 | 115.20 | 1,602,547 | +0.05(+0.04%) |
Dec 09, 2016 | 116.57 | 116.60 | 114.76 | 115.15 | 1,698,660 | -1.24(-1.06%) |
Dec 08, 2016 | 118.07 | 118.45 | 116.04 | 116.39 | 2,404,456 | -2.17(-1.83%) |
Dec 07, 2016 | 115.63 | 119.08 | 115.10 | 118.56 | 3,050,839 | +3.08(+2.66%) |
Dec 06, 2016 | 115.34 | 116.21 | 115.03 | 115.48 | 1,793,084 | -0.16(-0.14%) |
Dec 05, 2016 | 116.56 | 117.34 | 115.13 | 115.64 | 2,195,166 | -0.07(-0.06%) |
Dec 02, 2016 | 115.13 | 116.41 | 114.86 | 115.72 | 1,270,255 | +0.26(+0.22%) |
Dec 01, 2016 | 113.94 | 118.57 | 113.18 | 115.46 | 2,768,396 | +0.69(+0.60%) |
Nov 30, 2016 | 113.00 | 115.50 | 112.78 | 114.77 | 2,430,670 | +2.88(+2.58%) |
Nov 29, 2016 | 111.47 | 112.40 | 110.61 | 111.89 | 1,304,507 | -0.08(-0.07%) |
Nov 28, 2016 | 113.77 | 114.31 | 111.00 | 111.97 | 2,090,170 | -2.40(-2.10%) |
Nov 25, 2016 | 113.82 | 114.54 | 113.77 | 114.37 | 596,505 | +0.40(+0.35%) |
Nov 23, 2016 | 113.98 | 113.98 | 113.98 | 0 | +1.17(+1.04%) | |
Nov 22, 2016 | 111.56 | 112.98 | 111.06 | 112.80 | 2,132,091 | +2.04(+1.84%) |
Nov 21, 2016 | 110.15 | 111.15 | 109.69 | 110.76 | 1,257,386 | +1.46(+1.33%) |
Nov 18, 2016 | 109.54 | 110.42 | 108.96 | 109.31 | 1,582,980 | -0.32(-0.29%) |
Nov 17, 2016 | 110.25 | 110.55 | 109.29 | 109.63 | 1,338,355 | -0.34(-0.31%) |
Nov 16, 2016 | 110.42 | 110.42 | 109.07 | 109.97 | 1,385,322 | -0.73(-0.66%) |
Nov 15, 2016 | 108.37 | 110.71 | 107.78 | 110.70 | 2,440,862 | +2.44(+2.26%) |
Nov 14, 2016 | 111.41 | 111.91 | 106.98 | 108.25 | 5,138,536 | -1.81(-1.64%) |
Nov 11, 2016 | 110.07 | 110.98 | 109.07 | 110.06 | 2,369,757 | -0.66(-0.60%) |
Nov 10, 2016 | 110.60 | 113.81 | 110.22 | 110.72 | 4,966,874 | +0.77(+0.70%) |
Nov 09, 2016 | 106.38 | 111.19 | 105.14 | 109.95 | 3,955,836 | +4.81(+4.58%) |
Nov 08, 2016 | 104.20 | 105.67 | 103.71 | 105.14 | 2,116,327 | +0.42(+0.40%) |
Nov 07, 2016 | 102.05 | 104.84 | 102.00 | 104.72 | 3,601,776 | +4.84(+4.85%) |
Nov 04, 2016 | 97.95 | 100.88 | 97.56 | 99.87 | 1,922,734 | +2.06(+2.10%) |
Nov 03, 2016 | 97.89 | 99.30 | 97.39 | 97.82 | 2,274,078 | +0.02(+0.02%) |
Nov 02, 2016 | 97.85 | 98.78 | 97.50 | 97.79 | 1,769,710 | -0.46(-0.47%) |