Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 134.19 | 135.10 | 131.83 | 133.41 | 178,749 | -0.97(-0.72%) |
Jan 30, 2017 | 133.68 | 134.61 | 132.25 | 134.38 | 111,686 | -0.65(-0.48%) |
Jan 27, 2017 | 136.93 | 137.16 | 134.79 | 135.03 | 88,574 | -1.99(-1.45%) |
Jan 26, 2017 | 137.25 | 137.30 | 135.63 | 137.02 | 124,186 | -0.19(-0.13%) |
Jan 25, 2017 | 136.60 | 137.62 | 136.23 | 137.20 | 141,355 | +1.53(+1.13%) |
Jan 24, 2017 | 131.18 | 135.86 | 130.23 | 135.68 | 168,257 | +5.51(+4.24%) |
Jan 23, 2017 | 129.42 | 130.30 | 128.12 | 130.16 | 76,929 | +0.00(+0.00%) |
Jan 20, 2017 | 130.07 | 130.63 | 129.19 | 130.16 | 98,386 | +0.60(+0.46%) |
Jan 19, 2017 | 129.75 | 130.21 | 128.59 | 129.56 | 120,230 | +0.19(+0.14%) |
Jan 18, 2017 | 129.14 | 130.26 | 128.63 | 129.38 | 201,892 | +0.37(+0.29%) |
Jan 17, 2017 | 129.84 | 131.69 | 128.75 | 129.00 | 131,705 | -1.07(-0.82%) |
Jan 13, 2017 | 130.07 | 130.07 | 130.07 | 0 | +1.25(+0.97%) | |
Jan 12, 2017 | 127.52 | 129.10 | 126.69 | 128.82 | 297,982 | +1.20(+0.94%) |
Jan 11, 2017 | 127.71 | 128.17 | 126.36 | 127.62 | 197,571 | +0.33(+0.26%) |
Jan 10, 2017 | 126.64 | 128.77 | 125.95 | 127.29 | 212,715 | +1.25(+0.99%) |
Jan 09, 2017 | 129.19 | 129.61 | 125.99 | 126.04 | 178,423 | -3.43(-2.65%) |
Jan 06, 2017 | 132.34 | 132.69 | 129.33 | 129.47 | 179,234 | -2.92(-2.20%) |
Jan 05, 2017 | 133.45 | 135.12 | 131.74 | 132.39 | 103,875 | -1.20(-0.90%) |
Jan 04, 2017 | 133.22 | 134.43 | 132.99 | 133.59 | 85,570 | +0.88(+0.66%) |
Jan 03, 2017 | 134.98 | 134.98 | 131.37 | 132.71 | 148,542 | +2.18(+1.67%) |
Dec 30, 2016 | 130.53 | 130.53 | 130.53 | 0 | -1.58(-1.19%) | |
Dec 29, 2016 | 132.76 | 133.45 | 131.65 | 132.11 | 54,809 | -0.19(-0.14%) |
Dec 28, 2016 | 134.38 | 135.72 | 131.51 | 132.29 | 121,675 | -1.92(-1.43%) |
Dec 27, 2016 | 133.71 | 134.84 | 133.20 | 134.22 | 65,485 | +0.69(+0.52%) |
Dec 23, 2016 | 133.52 | 133.52 | 133.52 | 0 | +0.09(+0.07%) | |
Dec 22, 2016 | 134.40 | 134.91 | 132.18 | 133.43 | 285,013 | -0.97(-0.72%) |
Dec 21, 2016 | 139.71 | 139.71 | 134.08 | 134.40 | 358,828 | -5.77(-4.12%) |
Dec 20, 2016 | 140.92 | 141.98 | 139.07 | 140.18 | 174,837 | -0.19(-0.13%) |
Dec 19, 2016 | 140.55 | 140.55 | 137.63 | 140.36 | 174,993 | +0.23(+0.16%) |
Dec 16, 2016 | 140.13 | 142.02 | 139.90 | 140.13 | 328,410 | -0.32(-0.23%) |
Dec 15, 2016 | 140.08 | 141.52 | 138.93 | 140.45 | 98,246 | +0.00(+0.00%) |
Dec 14, 2016 | 141.56 | 142.62 | 140.22 | 140.45 | 97,697 | -1.62(-1.14%) |
Dec 13, 2016 | 144.06 | 144.20 | 140.59 | 142.07 | 153,472 | -1.16(-0.81%) |
Dec 12, 2016 | 143.32 | 144.10 | 142.58 | 143.23 | 83,852 | -0.37(-0.26%) |
Dec 09, 2016 | 143.64 | 144.10 | 142.58 | 143.59 | 139,982 | +0.28(+0.19%) |
Dec 08, 2016 | 143.41 | 143.55 | 140.50 | 143.32 | 107,323 | +0.74(+0.52%) |
Dec 07, 2016 | 139.02 | 143.41 | 138.79 | 142.58 | 125,091 | +4.11(+2.97%) |
Dec 06, 2016 | 138.33 | 138.93 | 137.73 | 138.47 | 80,853 | +0.23(+0.17%) |
Dec 05, 2016 | 138.74 | 139.39 | 137.82 | 138.24 | 97,207 | +0.65(+0.47%) |
Dec 02, 2016 | 138.47 | 140.62 | 137.50 | 137.59 | 112,699 | -1.25(-0.90%) |
Dec 01, 2016 | 139.16 | 139.99 | 138.10 | 138.84 | 169,615 | +1.25(+0.91%) |
Nov 30, 2016 | 138.70 | 140.04 | 136.71 | 137.59 | 165,045 | +0.55(+0.40%) |
Nov 29, 2016 | 136.48 | 137.17 | 135.79 | 137.03 | 204,216 | -0.14(-0.10%) |
Nov 28, 2016 | 136.02 | 137.17 | 135.93 | 137.17 | 152,703 | +1.52(+1.12%) |
Nov 25, 2016 | 137.08 | 137.31 | 135.19 | 135.65 | 42,785 | -1.06(-0.78%) |
Nov 23, 2016 | 136.71 | 136.71 | 136.71 | 0 | +1.16(+0.85%) | |
Nov 22, 2016 | 133.62 | 135.74 | 133.20 | 135.56 | 151,541 | +2.77(+2.09%) |
Nov 21, 2016 | 131.58 | 132.83 | 129.83 | 132.78 | 174,800 | +2.22(+1.70%) |
Nov 18, 2016 | 132.65 | 132.88 | 130.47 | 130.57 | 128,461 | -2.12(-1.60%) |
Nov 17, 2016 | 131.21 | 132.83 | 129.92 | 132.69 | 252,404 | +1.43(+1.09%) |
Nov 16, 2016 | 132.04 | 132.92 | 129.55 | 131.26 | 167,208 | -1.94(-1.46%) |
Nov 15, 2016 | 131.21 | 133.48 | 131.03 | 133.20 | 159,352 | +1.43(+1.09%) |
Nov 14, 2016 | 128.76 | 131.86 | 128.16 | 131.77 | 224,493 | +3.47(+2.70%) |
Nov 11, 2016 | 127.10 | 128.35 | 125.44 | 128.30 | 118,588 | +1.02(+0.80%) |
Nov 10, 2016 | 124.51 | 128.49 | 123.68 | 127.29 | 189,838 | +4.02(+3.26%) |
Nov 09, 2016 | 116.84 | 124.51 | 116.84 | 123.27 | 293,163 | +7.53(+6.51%) |
Nov 08, 2016 | 116.38 | 116.89 | 115.74 | 115.74 | 91,430 | -0.83(-0.71%) |
Nov 07, 2016 | 118.92 | 120.45 | 116.24 | 116.57 | 81,240 | +0.88(+0.76%) |
Nov 04, 2016 | 114.58 | 118.23 | 112.96 | 115.69 | 252,207 | +1.43(+1.25%) |
Nov 03, 2016 | 113.66 | 114.72 | 111.86 | 114.26 | 176,486 | +0.69(+0.61%) |
Nov 02, 2016 | 115.64 | 115.67 | 113.43 | 113.56 | 143,485 | -2.17(-1.88%) |