Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 115.61 | 116.44 | 114.95 | 115.57 | 3,841,427 | -0.75(-0.64%) |
Jan 30, 2017 | 115.91 | 116.33 | 114.98 | 116.31 | 3,220,142 | +0.12(+0.10%) |
Jan 27, 2017 | 116.59 | 116.62 | 115.67 | 116.20 | 3,749,391 | -0.11(-0.09%) |
Jan 26, 2017 | 115.93 | 116.91 | 115.68 | 116.31 | 3,489,897 | +0.82(+0.71%) |
Jan 25, 2017 | 116.30 | 117.07 | 115.44 | 115.48 | 4,322,385 | -0.49(-0.42%) |
Jan 24, 2017 | 115.82 | 116.24 | 115.33 | 115.97 | 4,823,809 | -0.01(-0.01%) |
Jan 23, 2017 | 113.66 | 116.15 | 113.40 | 115.98 | 8,378,578 | +2.07(+1.82%) |
Jan 20, 2017 | 113.62 | 114.24 | 113.06 | 113.90 | 5,778,499 | +0.18(+0.15%) |
Jan 19, 2017 | 114.24 | 114.89 | 113.34 | 113.73 | 6,045,929 | -0.65(-0.57%) |
Jan 18, 2017 | 114.16 | 114.49 | 113.33 | 114.37 | 4,606,795 | +0.19(+0.17%) |
Jan 17, 2017 | 113.47 | 114.64 | 113.20 | 114.18 | 4,734,484 | +0.75(+0.66%) |
Jan 13, 2017 | 113.43 | 113.43 | 113.43 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 113.83 | 113.84 | 112.51 | 113.46 | 4,285,963 | -0.53(-0.46%) |
Jan 11, 2017 | 114.32 | 114.56 | 113.18 | 113.99 | 5,528,283 | -0.34(-0.29%) |
Jan 10, 2017 | 112.56 | 114.56 | 112.37 | 114.32 | 7,057,172 | +1.50(+1.33%) |
Jan 09, 2017 | 111.90 | 113.20 | 111.84 | 112.82 | 5,131,262 | +0.66(+0.58%) |
Jan 06, 2017 | 112.53 | 112.84 | 111.76 | 112.16 | 4,556,561 | -0.31(-0.28%) |
Jan 05, 2017 | 113.38 | 113.79 | 112.37 | 112.47 | 4,548,932 | -1.34(-1.18%) |
Jan 04, 2017 | 112.84 | 114.19 | 112.74 | 113.82 | 4,822,525 | +1.00(+0.89%) |
Jan 03, 2017 | 113.48 | 113.83 | 112.21 | 112.82 | 6,310,061 | +0.19(+0.17%) |
Dec 30, 2016 | 112.63 | 112.63 | 112.63 | 0 | -0.86(-0.76%) | |
Dec 29, 2016 | 113.42 | 114.11 | 113.09 | 113.48 | 3,307,030 | +0.03(+0.02%) |
Dec 28, 2016 | 113.88 | 114.12 | 113.11 | 113.46 | 4,011,205 | -0.16(-0.14%) |
Dec 27, 2016 | 113.20 | 114.00 | 113.16 | 113.62 | 2,684,244 | +0.18(+0.16%) |
Dec 23, 2016 | 113.44 | 113.44 | 113.44 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 114.45 | 115.08 | 113.55 | 113.76 | 4,874,438 | -1.18(-1.02%) |
Dec 21, 2016 | 115.02 | 115.28 | 114.71 | 114.94 | 3,220,862 | -0.24(-0.20%) |
Dec 20, 2016 | 113.94 | 115.28 | 113.76 | 115.17 | 5,120,785 | +1.40(+1.23%) |
Dec 19, 2016 | 113.45 | 114.66 | 113.22 | 113.77 | 4,122,773 | +0.28(+0.24%) |
Dec 16, 2016 | 114.33 | 114.75 | 113.44 | 113.49 | 11,225,498 | -0.61(-0.54%) |
Dec 15, 2016 | 114.67 | 115.35 | 114.05 | 114.11 | 6,951,806 | -0.12(-0.10%) |
Dec 14, 2016 | 114.28 | 114.98 | 114.03 | 114.22 | 8,368,139 | -0.47(-0.41%) |
Dec 13, 2016 | 113.02 | 114.99 | 113.02 | 114.69 | 8,083,198 | +1.65(+1.46%) |
Dec 12, 2016 | 111.83 | 113.11 | 111.83 | 113.05 | 7,467,476 | +1.00(+0.89%) |
Dec 09, 2016 | 111.31 | 112.06 | 110.12 | 112.05 | 6,160,258 | +0.72(+0.65%) |
Dec 08, 2016 | 111.06 | 111.83 | 110.53 | 111.32 | 5,922,806 | +0.06(+0.05%) |
Dec 07, 2016 | 108.15 | 111.77 | 108.15 | 111.27 | 8,316,595 | +3.12(+2.89%) |
Dec 06, 2016 | 109.31 | 109.32 | 108.09 | 108.14 | 5,110,314 | -0.79(-0.72%) |
Dec 05, 2016 | 109.47 | 109.59 | 108.83 | 108.93 | 4,839,031 | -0.16(-0.15%) |
Dec 02, 2016 | 108.39 | 109.72 | 108.28 | 109.09 | 4,450,437 | +0.34(+0.31%) |
Dec 01, 2016 | 108.64 | 109.49 | 108.36 | 108.75 | 6,427,007 | +0.06(+0.05%) |
Nov 30, 2016 | 108.64 | 109.47 | 108.20 | 108.69 | 8,301,150 | -0.19(-0.17%) |
Nov 29, 2016 | 109.49 | 109.85 | 108.57 | 108.88 | 4,908,368 | -0.28(-0.25%) |
Nov 28, 2016 | 109.67 | 110.00 | 108.76 | 109.16 | 5,681,974 | -0.78(-0.71%) |
Nov 25, 2016 | 110.18 | 110.41 | 109.52 | 109.93 | 3,047,042 | +0.30(+0.27%) |
Nov 23, 2016 | 109.63 | 109.63 | 109.63 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 107.27 | 109.71 | 107.27 | 109.44 | 6,615,011 | +2.31(+2.15%) |
Nov 21, 2016 | 107.19 | 107.70 | 106.46 | 107.14 | 4,864,968 | -0.09(-0.09%) |
Nov 18, 2016 | 107.73 | 108.09 | 106.72 | 107.23 | 5,300,522 | -0.50(-0.47%) |
Nov 17, 2016 | 105.17 | 107.90 | 105.03 | 107.73 | 8,131,868 | +3.01(+2.87%) |
Nov 16, 2016 | 103.28 | 105.03 | 103.01 | 104.72 | 11,702,868 | +0.78(+0.75%) |
Nov 15, 2016 | 106.17 | 106.68 | 102.71 | 103.94 | 16,075,403 | -2.73(-2.56%) |
Nov 14, 2016 | 109.04 | 109.16 | 106.07 | 106.68 | 13,675,392 | -1.82(-1.68%) |
Nov 11, 2016 | 107.84 | 108.73 | 107.55 | 108.50 | 6,577,795 | +0.69(+0.64%) |
Nov 10, 2016 | 105.88 | 108.71 | 105.71 | 107.81 | 10,456,471 | +2.52(+2.39%) |
Nov 09, 2016 | 101.06 | 105.50 | 100.53 | 105.30 | 9,630,967 | +1.48(+1.42%) |
Nov 08, 2016 | 103.57 | 104.80 | 103.28 | 103.82 | 7,297,809 | +0.42(+0.40%) |
Nov 07, 2016 | 102.36 | 103.59 | 102.20 | 103.40 | 6,579,290 | +2.37(+2.35%) |
Nov 04, 2016 | 100.72 | 101.85 | 100.32 | 101.03 | 5,514,383 | +0.61(+0.61%) |
Nov 03, 2016 | 100.55 | 101.04 | 100.33 | 100.42 | 6,119,850 | -0.09(-0.09%) |
Nov 02, 2016 | 100.21 | 101.34 | 100.12 | 100.51 | 5,799,601 | +0.33(+0.33%) |