Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 109.29 | 109.69 | 108.33 | 109.05 | 714,051 | -0.06(-0.05%) |
Jan 30, 2017 | 109.85 | 109.85 | 108.60 | 109.11 | 561,131 | -0.70(-0.63%) |
Jan 27, 2017 | 109.96 | 110.07 | 108.81 | 109.80 | 884,184 | +0.23(+0.21%) |
Jan 26, 2017 | 110.06 | 110.95 | 109.38 | 109.57 | 547,315 | -0.73(-0.67%) |
Jan 25, 2017 | 110.75 | 111.27 | 110.00 | 110.31 | 1,355,394 | -0.22(-0.20%) |
Jan 24, 2017 | 109.92 | 110.53 | 109.22 | 110.53 | 727,029 | +0.64(+0.58%) |
Jan 23, 2017 | 109.51 | 109.99 | 109.27 | 109.89 | 638,325 | +0.09(+0.08%) |
Jan 20, 2017 | 111.39 | 111.66 | 108.50 | 109.80 | 1,622,559 | -1.95(-1.75%) |
Jan 19, 2017 | 111.70 | 112.39 | 111.38 | 111.75 | 871,564 | -0.07(-0.07%) |
Jan 18, 2017 | 111.64 | 111.93 | 109.89 | 111.82 | 1,059,086 | -0.37(-0.33%) |
Jan 17, 2017 | 111.59 | 113.18 | 111.19 | 112.19 | 585,337 | +0.33(+0.29%) |
Jan 13, 2017 | 111.87 | 111.87 | 111.87 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 111.82 | 112.47 | 110.81 | 112.38 | 546,956 | +0.32(+0.28%) |
Jan 11, 2017 | 111.72 | 112.14 | 110.75 | 112.06 | 602,349 | +0.45(+0.40%) |
Jan 10, 2017 | 111.33 | 111.97 | 110.65 | 111.62 | 637,609 | +0.19(+0.17%) |
Jan 09, 2017 | 112.51 | 113.08 | 111.39 | 111.43 | 816,870 | -1.08(-0.96%) |
Jan 06, 2017 | 111.56 | 112.54 | 111.02 | 112.51 | 619,971 | +0.95(+0.85%) |
Jan 05, 2017 | 111.15 | 112.00 | 110.74 | 111.56 | 594,742 | +0.59(+0.54%) |
Jan 04, 2017 | 110.35 | 111.02 | 109.84 | 110.97 | 962,351 | +0.54(+0.49%) |
Jan 03, 2017 | 110.27 | 110.93 | 109.84 | 110.43 | 824,745 | +0.49(+0.45%) |
Dec 30, 2016 | 109.94 | 109.94 | 109.94 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 110.36 | 110.72 | 109.60 | 110.34 | 541,632 | +0.18(+0.16%) |
Dec 28, 2016 | 110.45 | 110.45 | 109.94 | 110.17 | 996,049 | -0.10(-0.09%) |
Dec 27, 2016 | 111.13 | 111.25 | 110.03 | 110.27 | 545,989 | -0.99(-0.89%) |
Dec 23, 2016 | 111.25 | 111.25 | 111.25 | 0 | +0.69(+0.62%) | |
Dec 22, 2016 | 110.28 | 110.62 | 109.66 | 110.57 | 821,085 | +0.24(+0.22%) |
Dec 21, 2016 | 108.00 | 110.89 | 107.89 | 110.33 | 1,435,216 | +2.38(+2.20%) |
Dec 20, 2016 | 108.53 | 108.53 | 107.38 | 107.94 | 764,300 | +0.06(+0.06%) |
Dec 19, 2016 | 108.04 | 108.67 | 107.56 | 107.88 | 804,958 | -0.88(-0.81%) |
Dec 16, 2016 | 108.55 | 109.74 | 108.55 | 108.76 | 1,272,054 | -0.15(-0.14%) |
Dec 15, 2016 | 107.75 | 109.33 | 107.70 | 108.91 | 1,079,236 | +1.19(+1.10%) |
Dec 14, 2016 | 107.97 | 109.05 | 107.46 | 107.72 | 902,185 | -0.59(-0.54%) |
Dec 13, 2016 | 108.79 | 109.41 | 108.00 | 108.31 | 864,095 | -0.51(-0.47%) |
Dec 12, 2016 | 108.68 | 109.38 | 108.34 | 108.82 | 916,552 | -0.12(-0.11%) |
Dec 09, 2016 | 109.37 | 109.84 | 108.71 | 108.94 | 665,046 | -0.41(-0.37%) |
Dec 08, 2016 | 107.65 | 109.82 | 107.44 | 109.35 | 940,023 | +1.50(+1.39%) |
Dec 07, 2016 | 105.78 | 108.01 | 105.34 | 107.85 | 820,473 | +2.32(+2.19%) |
Dec 06, 2016 | 106.75 | 106.82 | 105.19 | 105.54 | 897,219 | -0.77(-0.73%) |
Dec 05, 2016 | 107.69 | 106.04 | 106.31 | 1,145,580 | +0.28(+0.26%) | |
Dec 02, 2016 | 103.76 | 106.08 | 103.65 | 106.03 | 1,166,570 | +2.31(+2.23%) |
Dec 01, 2016 | 106.42 | 106.69 | 103.09 | 103.71 | 2,113,206 | -2.71(-2.54%) |
Nov 30, 2016 | 111.09 | 111.58 | 106.20 | 106.42 | 2,243,173 | -4.53(-4.08%) |
Nov 29, 2016 | 110.84 | 111.44 | 110.56 | 110.95 | 765,957 | +0.12(+0.11%) |
Nov 28, 2016 | 111.28 | 111.52 | 110.27 | 110.83 | 1,119,159 | -0.81(-0.72%) |
Nov 25, 2016 | 111.71 | 111.74 | 110.58 | 111.64 | 402,761 | -0.01(-0.01%) |
Nov 23, 2016 | 111.64 | 111.64 | 111.64 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 113.07 | 113.14 | 111.37 | 111.80 | 683,775 | -1.27(-1.12%) |
Nov 21, 2016 | 112.85 | 113.72 | 112.72 | 113.07 | 730,822 | +0.34(+0.31%) |
Nov 18, 2016 | 113.16 | 113.68 | 112.52 | 112.72 | 741,831 | -0.23(-0.21%) |
Nov 17, 2016 | 111.28 | 113.51 | 110.59 | 112.96 | 1,329,355 | +2.14(+1.93%) |
Nov 16, 2016 | 109.53 | 111.07 | 109.14 | 110.81 | 1,417,617 | +1.25(+1.14%) |
Nov 15, 2016 | 106.89 | 109.76 | 106.89 | 109.56 | 2,322,422 | +2.79(+2.61%) |
Nov 14, 2016 | 106.31 | 106.90 | 105.11 | 106.77 | 1,683,925 | +1.03(+0.97%) |
Nov 11, 2016 | 107.42 | 107.92 | 104.54 | 105.74 | 2,328,412 | -2.04(-1.89%) |
Nov 10, 2016 | 113.36 | 113.62 | 105.43 | 107.78 | 4,075,085 | -5.84(-5.14%) |
Nov 09, 2016 | 117.25 | 117.65 | 113.03 | 113.62 | 1,369,604 | -4.21(-3.57%) |
Nov 08, 2016 | 116.88 | 118.13 | 116.00 | 117.83 | 454,909 | +0.91(+0.78%) |
Nov 07, 2016 | 116.30 | 117.17 | 115.75 | 116.92 | 490,213 | +2.30(+2.01%) |
Nov 04, 2016 | 114.11 | 115.72 | 113.97 | 114.62 | 691,140 | +0.59(+0.52%) |
Nov 03, 2016 | 113.82 | 114.49 | 113.01 | 114.03 | 427,481 | +0.50(+0.44%) |
Nov 02, 2016 | 114.63 | 115.02 | 113.43 | 113.53 | 590,691 | -1.12(-0.98%) |