Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 110.91 | 111.45 | 110.81 | 111.27 | 30,083 | +0.48(+0.44%) |
Jan 30, 2017 | 110.85 | 111.10 | 110.79 | 110.79 | 30,322 | -0.13(-0.11%) |
Jan 27, 2017 | 110.82 | 110.96 | 110.72 | 110.92 | 18,613 | +0.24(+0.22%) |
Jan 26, 2017 | 110.46 | 110.73 | 110.19 | 110.67 | 24,309 | +0.19(+0.17%) |
Jan 25, 2017 | 110.61 | 110.78 | 110.35 | 110.48 | 23,834 | -0.69(-0.62%) |
Jan 24, 2017 | 111.41 | 111.56 | 111.00 | 111.17 | 46,555 | -0.53(-0.48%) |
Jan 23, 2017 | 111.22 | 112.04 | 111.14 | 111.70 | 69,941 | +0.67(+0.60%) |
Jan 20, 2017 | 111.00 | 111.06 | 110.64 | 111.04 | 26,386 | -0.04(-0.04%) |
Jan 19, 2017 | 111.27 | 111.36 | 110.81 | 111.08 | 17,049 | -0.47(-0.42%) |
Jan 18, 2017 | 112.11 | 112.16 | 111.54 | 111.55 | 35,028 | -0.97(-0.87%) |
Jan 17, 2017 | 112.71 | 112.75 | 112.26 | 112.52 | 43,301 | +0.70(+0.63%) |
Jan 13, 2017 | 111.82 | 111.82 | 111.82 | 0 | -0.33(-0.29%) | |
Jan 12, 2017 | 112.45 | 112.70 | 112.14 | 112.15 | 93,163 | +0.07(+0.06%) |
Jan 11, 2017 | 112.06 | 112.50 | 111.80 | 112.08 | 42,116 | +0.10(+0.09%) |
Jan 10, 2017 | 112.07 | 112.13 | 111.85 | 111.98 | 183,252 | +0.00(+0.00%) |
Jan 09, 2017 | 111.92 | 112.11 | 111.83 | 111.98 | 33,730 | +0.55(+0.49%) |
Jan 06, 2017 | 111.53 | 111.66 | 111.39 | 111.43 | 16,550 | -0.64(-0.57%) |
Jan 05, 2017 | 111.39 | 112.07 | 111.25 | 112.07 | 187,474 | +0.92(+0.83%) |
Jan 04, 2017 | 110.86 | 111.15 | 110.73 | 111.15 | 80,833 | +0.24(+0.22%) |
Jan 03, 2017 | 110.23 | 111.00 | 110.23 | 110.91 | 33,351 | +0.14(+0.13%) |
Dec 30, 2016 | 110.76 | 110.76 | 110.76 | 0 | +0.27(+0.24%) | |
Dec 29, 2016 | 110.38 | 110.72 | 110.38 | 110.50 | 53,482 | +0.23(+0.21%) |
Dec 28, 2016 | 109.66 | 110.36 | 109.66 | 110.26 | 35,073 | +0.62(+0.56%) |
Dec 27, 2016 | 109.52 | 109.66 | 109.50 | 109.65 | 58,499 | -0.23(-0.21%) |
Dec 23, 2016 | 109.88 | 109.88 | 109.88 | 0 | +0.15(+0.14%) | |
Dec 22, 2016 | 109.69 | 109.85 | 109.50 | 109.73 | 156,241 | -0.08(-0.08%) |
Dec 21, 2016 | 109.62 | 109.93 | 109.62 | 109.81 | 34,405 | +0.17(+0.15%) |
Dec 20, 2016 | 109.58 | 109.76 | 109.37 | 109.65 | 127,853 | -0.32(-0.29%) |
Dec 19, 2016 | 109.85 | 110.01 | 109.59 | 109.97 | 45,623 | +0.77(+0.70%) |
Dec 16, 2016 | 109.34 | 109.67 | 109.07 | 109.20 | 153,320 | -0.02(-0.02%) |
Dec 15, 2016 | 109.78 | 109.78 | 109.11 | 109.22 | 81,384 | -0.04(-0.04%) |
Dec 14, 2016 | 110.80 | 110.81 | 109.27 | 109.27 | 225,785 | -1.04(-0.94%) |
Dec 13, 2016 | 110.33 | 110.41 | 110.02 | 110.31 | 157,582 | +0.17(+0.15%) |
Dec 12, 2016 | 110.17 | 110.17 | 109.72 | 110.14 | 105,981 | +0.08(+0.08%) |
Dec 09, 2016 | 110.66 | 110.83 | 109.99 | 110.06 | 111,464 | -0.80(-0.72%) |
Dec 08, 2016 | 110.91 | 111.08 | 110.80 | 110.86 | 69,284 | -0.67(-0.60%) |
Dec 07, 2016 | 111.34 | 111.58 | 111.32 | 111.52 | 37,934 | +0.42(+0.38%) |
Dec 06, 2016 | 110.94 | 111.20 | 110.94 | 111.10 | 27,413 | +0.11(+0.10%) |
Dec 05, 2016 | 110.60 | 111.41 | 110.43 | 110.99 | 42,575 | -0.08(-0.08%) |
Dec 02, 2016 | 110.68 | 111.26 | 110.68 | 111.07 | 124,998 | +0.60(+0.54%) |
Dec 01, 2016 | 110.30 | 110.53 | 109.88 | 110.47 | 140,050 | -0.62(-0.56%) |
Nov 30, 2016 | 111.03 | 111.45 | 110.94 | 111.09 | 167,926 | -1.03(-0.92%) |
Nov 29, 2016 | 111.78 | 112.19 | 111.63 | 112.12 | 76,870 | +0.20(+0.18%) |
Nov 28, 2016 | 111.75 | 112.00 | 111.63 | 111.92 | 175,681 | +0.57(+0.51%) |
Nov 25, 2016 | 111.55 | 111.65 | 111.18 | 111.35 | 96,690 | -0.09(-0.08%) |
Nov 23, 2016 | 111.44 | 111.44 | 111.44 | 0 | -0.37(-0.33%) | |
Nov 22, 2016 | 111.88 | 112.12 | 111.71 | 111.81 | 156,558 | -0.03(-0.03%) |
Nov 21, 2016 | 111.78 | 111.92 | 111.62 | 111.84 | 137,650 | +0.24(+0.22%) |
Nov 18, 2016 | 112.15 | 112.31 | 111.33 | 111.60 | 87,280 | -0.48(-0.43%) |
Nov 17, 2016 | 112.47 | 112.55 | 111.97 | 112.08 | 61,914 | -0.79(-0.70%) |
Nov 16, 2016 | 112.65 | 112.98 | 112.40 | 112.87 | 241,364 | +0.22(+0.19%) |
Nov 15, 2016 | 112.71 | 112.89 | 112.52 | 112.66 | 55,548 | +0.21(+0.18%) |
Nov 14, 2016 | 112.56 | 113.08 | 112.22 | 112.45 | 470,560 | -0.79(-0.70%) |
Nov 11, 2016 | 113.73 | 113.80 | 113.10 | 113.24 | 137,199 | -0.24(-0.21%) |
Nov 10, 2016 | 113.90 | 114.37 | 113.48 | 113.48 | 189,385 | -0.79(-0.69%) |
Nov 09, 2016 | 115.89 | 115.92 | 114.14 | 114.27 | 97,389 | -2.56(-2.19%) |
Nov 08, 2016 | 117.27 | 117.39 | 116.74 | 116.83 | 33,269 | -0.39(-0.33%) |
Nov 07, 2016 | 117.28 | 117.33 | 117.14 | 117.22 | 275,784 | -0.53(-0.45%) |
Nov 04, 2016 | 117.55 | 117.85 | 117.55 | 117.75 | 53,848 | +0.37(+0.31%) |
Nov 03, 2016 | 117.25 | 117.47 | 117.22 | 117.38 | 18,260 | -0.23(-0.20%) |
Nov 02, 2016 | 117.47 | 117.77 | 117.35 | 117.62 | 31,451 | +0.34(+0.29%) |