Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 118.60 | 118.96 | 117.63 | 118.24 | 6,101,182 | -0.87(-0.73%) |
Jan 30, 2017 | 119.91 | 119.97 | 118.28 | 119.11 | 6,041,859 | -1.02(-0.85%) |
Jan 27, 2017 | 120.92 | 121.41 | 120.13 | 120.13 | 5,139,697 | -0.92(-0.76%) |
Jan 26, 2017 | 120.64 | 121.20 | 120.27 | 121.05 | 4,519,969 | +0.25(+0.21%) |
Jan 25, 2017 | 119.42 | 121.45 | 119.33 | 120.80 | 8,741,174 | +1.62(+1.36%) |
Jan 24, 2017 | 116.10 | 119.25 | 115.97 | 119.18 | 10,258,619 | +3.30(+2.85%) |
Jan 23, 2017 | 115.23 | 116.03 | 115.19 | 115.88 | 8,084,209 | +0.33(+0.28%) |
Jan 20, 2017 | 113.70 | 115.61 | 112.47 | 115.55 | 18,729,776 | +2.53(+2.24%) |
Jan 19, 2017 | 113.12 | 113.45 | 112.33 | 113.02 | 10,183,243 | +0.01(+0.01%) |
Jan 18, 2017 | 113.45 | 114.22 | 112.94 | 113.01 | 5,912,081 | -0.74(-0.65%) |
Jan 17, 2017 | 112.94 | 113.95 | 112.55 | 113.75 | 4,893,102 | +0.37(+0.33%) |
Jan 13, 2017 | 113.38 | 113.38 | 113.38 | 0 | -0.41(-0.36%) | |
Jan 12, 2017 | 113.67 | 113.83 | 112.17 | 113.79 | 4,321,495 | +0.14(+0.12%) |
Jan 11, 2017 | 112.50 | 113.66 | 112.21 | 113.66 | 5,312,608 | +1.51(+1.35%) |
Jan 10, 2017 | 113.81 | 113.89 | 112.02 | 112.14 | 6,078,225 | -1.44(-1.27%) |
Jan 09, 2017 | 114.82 | 115.05 | 113.57 | 113.59 | 4,707,396 | -1.27(-1.11%) |
Jan 06, 2017 | 114.29 | 115.13 | 113.50 | 114.86 | 4,347,447 | +0.56(+0.49%) |
Jan 05, 2017 | 114.67 | 114.77 | 113.32 | 114.30 | 3,958,750 | -0.38(-0.33%) |
Jan 04, 2017 | 113.67 | 115.09 | 113.39 | 114.68 | 4,990,362 | +1.40(+1.24%) |
Jan 03, 2017 | 113.15 | 113.74 | 112.48 | 113.28 | 4,330,587 | +0.81(+0.72%) |
Dec 30, 2016 | 112.46 | 112.46 | 112.46 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 112.48 | 113.14 | 112.47 | 112.88 | 2,454,705 | +0.28(+0.25%) |
Dec 28, 2016 | 113.34 | 113.65 | 112.47 | 112.60 | 2,593,972 | -0.64(-0.57%) |
Dec 27, 2016 | 113.13 | 113.81 | 113.05 | 113.24 | 2,062,558 | +0.29(+0.26%) |
Dec 23, 2016 | 112.95 | 112.95 | 112.95 | 0 | -0.24(-0.21%) | |
Dec 22, 2016 | 113.39 | 113.98 | 112.86 | 113.19 | 4,136,527 | -0.18(-0.16%) |
Dec 21, 2016 | 112.64 | 113.78 | 111.96 | 113.37 | 5,276,811 | -0.18(-0.16%) |
Dec 20, 2016 | 113.48 | 114.00 | 112.78 | 113.55 | 3,209,454 | +0.62(+0.55%) |
Dec 19, 2016 | 113.03 | 113.32 | 112.47 | 112.93 | 4,362,691 | -0.03(-0.03%) |
Dec 16, 2016 | 114.48 | 114.58 | 112.51 | 112.97 | 10,509,568 | -0.87(-0.77%) |
Dec 15, 2016 | 113.83 | 115.08 | 113.68 | 113.84 | 4,997,724 | -0.33(-0.29%) |
Dec 14, 2016 | 114.08 | 115.11 | 113.45 | 114.17 | 6,086,281 | +0.15(+0.13%) |
Dec 13, 2016 | 112.25 | 115.15 | 112.25 | 114.02 | 8,651,029 | +1.89(+1.69%) |
Dec 12, 2016 | 112.96 | 113.01 | 111.84 | 112.13 | 5,003,695 | -0.69(-0.61%) |
Dec 09, 2016 | 111.92 | 112.96 | 111.53 | 112.82 | 4,644,693 | +0.79(+0.70%) |
Dec 08, 2016 | 111.70 | 112.47 | 111.26 | 112.04 | 4,820,930 | +0.39(+0.35%) |
Dec 07, 2016 | 108.81 | 111.92 | 108.67 | 111.65 | 6,545,518 | +3.01(+2.77%) |
Dec 06, 2016 | 108.49 | 108.94 | 107.68 | 108.64 | 4,219,379 | +0.34(+0.32%) |
Dec 05, 2016 | 108.98 | 109.18 | 108.13 | 108.30 | 5,087,359 | -0.12(-0.11%) |
Dec 02, 2016 | 107.73 | 108.60 | 107.33 | 108.42 | 4,045,367 | +0.14(+0.13%) |
Dec 01, 2016 | 109.73 | 109.89 | 107.32 | 108.28 | 6,840,618 | -1.63(-1.48%) |
Nov 30, 2016 | 110.67 | 110.98 | 109.90 | 109.91 | 6,490,874 | -0.89(-0.80%) |
Nov 29, 2016 | 111.11 | 111.39 | 110.46 | 110.80 | 4,633,786 | -0.67(-0.60%) |
Nov 28, 2016 | 110.57 | 111.56 | 110.23 | 111.47 | 6,560,133 | +0.94(+0.85%) |
Nov 25, 2016 | 109.64 | 110.57 | 109.64 | 110.53 | 2,369,398 | +0.79(+0.72%) |
Nov 23, 2016 | 109.75 | 109.75 | 109.75 | 0 | -0.47(-0.42%) | |
Nov 22, 2016 | 110.44 | 110.44 | 109.73 | 110.21 | 4,089,422 | -0.07(-0.06%) |
Nov 21, 2016 | 108.87 | 110.44 | 108.66 | 110.28 | 6,838,834 | +1.61(+1.48%) |
Nov 18, 2016 | 108.27 | 108.89 | 107.87 | 108.67 | 4,400,724 | +0.40(+0.37%) |
Nov 17, 2016 | 107.88 | 108.36 | 107.67 | 108.27 | 3,337,086 | +0.35(+0.32%) |
Nov 16, 2016 | 107.36 | 108.10 | 107.07 | 107.92 | 3,325,016 | +0.42(+0.39%) |
Nov 15, 2016 | 107.33 | 107.83 | 106.75 | 107.50 | 5,129,762 | +0.31(+0.29%) |
Nov 14, 2016 | 109.25 | 109.67 | 106.77 | 107.19 | 7,665,518 | -2.07(-1.90%) |
Nov 11, 2016 | 108.39 | 109.31 | 107.95 | 109.27 | 6,562,978 | +0.71(+0.66%) |
Nov 10, 2016 | 106.82 | 109.19 | 106.77 | 108.55 | 11,388,102 | +3.67(+3.49%) |
Nov 09, 2016 | 103.64 | 105.40 | 102.52 | 104.89 | 7,975,395 | -0.24(-0.23%) |
Nov 08, 2016 | 104.72 | 105.65 | 103.70 | 105.13 | 5,786,357 | +0.53(+0.51%) |
Nov 07, 2016 | 103.44 | 104.86 | 103.34 | 104.60 | 5,577,752 | +2.21(+2.16%) |
Nov 04, 2016 | 102.37 | 103.20 | 102.01 | 102.39 | 3,677,737 | +0.04(+0.04%) |
Nov 03, 2016 | 102.44 | 103.27 | 101.97 | 102.35 | 4,285,679 | +0.28(+0.28%) |
Nov 02, 2016 | 102.42 | 103.00 | 101.88 | 102.07 | 4,577,040 | -0.56(-0.55%) |