Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.45 | 111.56 | 110.78 | 111.15 | 1,445,814 | -0.81(-0.72%) |
Jan 30, 2017 | 112.01 | 112.17 | 110.60 | 111.95 | 1,758,050 | -0.84(-0.75%) |
Jan 27, 2017 | 113.03 | 113.55 | 112.14 | 112.80 | 1,853,366 | +0.66(+0.59%) |
Jan 26, 2017 | 109.36 | 112.39 | 108.58 | 112.14 | 2,110,724 | -0.06(-0.06%) |
Jan 25, 2017 | 110.63 | 112.79 | 110.06 | 112.21 | 4,174,669 | +1.76(+1.60%) |
Jan 24, 2017 | 109.98 | 110.94 | 109.80 | 110.44 | 3,772,082 | +0.95(+0.87%) |
Jan 23, 2017 | 109.99 | 110.35 | 109.32 | 109.49 | 1,865,236 | -0.67(-0.61%) |
Jan 20, 2017 | 109.03 | 110.16 | 108.74 | 110.16 | 1,380,543 | +1.21(+1.11%) |
Jan 19, 2017 | 109.33 | 109.70 | 108.69 | 108.95 | 2,094,348 | -0.47(-0.43%) |
Jan 18, 2017 | 109.52 | 109.91 | 109.30 | 109.42 | 1,477,433 | -0.30(-0.27%) |
Jan 17, 2017 | 109.44 | 110.00 | 109.19 | 109.72 | 1,517,743 | -0.15(-0.14%) |
Jan 13, 2017 | 109.87 | 109.87 | 109.87 | 0 | -0.16(-0.14%) | |
Jan 12, 2017 | 109.80 | 110.31 | 109.35 | 110.03 | 1,175,050 | +0.31(+0.28%) |
Jan 11, 2017 | 108.65 | 109.80 | 108.01 | 109.72 | 1,060,377 | +1.00(+0.92%) |
Jan 10, 2017 | 109.60 | 109.77 | 108.56 | 108.72 | 989,203 | -0.66(-0.60%) |
Jan 09, 2017 | 109.30 | 110.01 | 108.83 | 109.37 | 1,218,815 | +0.33(+0.30%) |
Jan 06, 2017 | 108.59 | 109.23 | 108.05 | 109.04 | 2,032,630 | +0.50(+0.46%) |
Jan 05, 2017 | 109.08 | 109.22 | 107.92 | 108.55 | 1,871,822 | -1.11(-1.01%) |
Jan 04, 2017 | 110.14 | 110.18 | 109.28 | 109.65 | 1,667,465 | -0.05(-0.04%) |
Jan 03, 2017 | 110.70 | 110.94 | 108.97 | 109.70 | 2,519,592 | -0.27(-0.25%) |
Dec 30, 2016 | 109.97 | 109.97 | 109.97 | 0 | -0.21(-0.19%) | |
Dec 29, 2016 | 110.39 | 110.73 | 110.03 | 110.18 | 612,519 | -0.07(-0.06%) |
Dec 28, 2016 | 111.51 | 112.08 | 110.17 | 110.25 | 796,324 | -1.00(-0.90%) |
Dec 27, 2016 | 110.70 | 111.38 | 110.43 | 111.25 | 750,114 | +0.90(+0.82%) |
Dec 23, 2016 | 110.35 | 110.35 | 110.35 | 0 | +0.38(+0.34%) | |
Dec 22, 2016 | 110.63 | 110.63 | 108.98 | 109.97 | 1,845,831 | -1.26(-1.13%) |
Dec 21, 2016 | 111.37 | 111.47 | 109.90 | 111.23 | 2,338,318 | +0.13(+0.12%) |
Dec 20, 2016 | 114.32 | 114.43 | 109.30 | 111.10 | 4,985,078 | -4.33(-3.75%) |
Dec 19, 2016 | 114.79 | 115.44 | 114.62 | 115.42 | 845,531 | +0.48(+0.42%) |
Dec 16, 2016 | 116.33 | 116.33 | 114.60 | 114.95 | 1,848,822 | -0.88(-0.76%) |
Dec 15, 2016 | 114.90 | 116.45 | 114.83 | 115.83 | 967,827 | +0.80(+0.69%) |
Dec 14, 2016 | 116.05 | 116.55 | 114.81 | 115.03 | 1,060,527 | -1.08(-0.93%) |
Dec 13, 2016 | 116.50 | 116.51 | 115.28 | 116.11 | 863,249 | +0.23(+0.20%) |
Dec 12, 2016 | 116.66 | 116.81 | 115.47 | 115.88 | 930,667 | -0.41(-0.36%) |
Dec 09, 2016 | 115.45 | 116.74 | 113.95 | 116.29 | 1,466,886 | +0.90(+0.78%) |
Dec 08, 2016 | 115.09 | 116.00 | 114.43 | 115.39 | 1,350,715 | +0.66(+0.57%) |
Dec 07, 2016 | 112.35 | 114.99 | 112.05 | 114.73 | 2,998,243 | +3.04(+2.72%) |
Dec 06, 2016 | 112.22 | 112.78 | 111.54 | 111.69 | 1,061,352 | -0.70(-0.62%) |
Dec 05, 2016 | 112.16 | 112.63 | 111.10 | 112.39 | 2,074,716 | +0.87(+0.78%) |
Dec 02, 2016 | 111.54 | 112.28 | 111.06 | 111.51 | 1,002,659 | -0.14(-0.13%) |
Dec 01, 2016 | 112.44 | 112.86 | 111.15 | 111.65 | 1,974,033 | -0.53(-0.47%) |
Nov 30, 2016 | 114.29 | 114.38 | 111.95 | 112.18 | 2,260,725 | -1.75(-1.54%) |
Nov 29, 2016 | 110.18 | 115.59 | 109.24 | 113.94 | 4,113,393 | +3.25(+2.94%) |
Nov 28, 2016 | 110.76 | 111.04 | 110.49 | 110.68 | 802,567 | -0.36(-0.33%) |
Nov 25, 2016 | 110.82 | 111.23 | 110.68 | 111.05 | 377,445 | +0.35(+0.31%) |
Nov 23, 2016 | 110.70 | 110.70 | 110.70 | 0 | +1.75(+1.61%) | |
Nov 22, 2016 | 109.50 | 109.51 | 108.41 | 108.95 | 1,192,936 | +0.08(+0.08%) |
Nov 21, 2016 | 108.60 | 109.22 | 108.52 | 108.86 | 1,241,990 | +0.90(+0.83%) |
Nov 18, 2016 | 108.41 | 108.66 | 107.75 | 107.97 | 1,116,544 | -0.48(-0.44%) |
Nov 17, 2016 | 109.53 | 109.86 | 108.19 | 108.44 | 1,111,074 | -0.80(-0.73%) |
Nov 16, 2016 | 109.25 | 109.47 | 108.72 | 109.25 | 649,371 | +0.06(+0.06%) |
Nov 15, 2016 | 108.66 | 109.23 | 108.08 | 109.18 | 1,153,401 | +0.27(+0.25%) |
Nov 14, 2016 | 110.43 | 110.67 | 107.88 | 108.91 | 1,730,161 | -0.99(-0.90%) |
Nov 11, 2016 | 111.67 | 112.21 | 109.13 | 109.90 | 1,479,314 | -2.22(-1.98%) |
Nov 10, 2016 | 110.87 | 113.45 | 110.87 | 112.12 | 1,667,071 | +1.44(+1.31%) |
Nov 09, 2016 | 107.86 | 111.33 | 107.54 | 110.67 | 1,928,967 | +0.77(+0.70%) |
Nov 08, 2016 | 109.55 | 110.42 | 108.87 | 109.90 | 819,223 | +0.34(+0.31%) |
Nov 07, 2016 | 108.14 | 109.57 | 107.84 | 109.55 | 1,564,892 | +2.78(+2.60%) |
Nov 04, 2016 | 107.41 | 107.61 | 106.71 | 106.78 | 917,316 | -0.32(-0.30%) |
Nov 03, 2016 | 107.45 | 107.80 | 106.92 | 107.09 | 814,222 | -0.15(-0.14%) |
Nov 02, 2016 | 107.94 | 108.24 | 106.89 | 107.24 | 1,026,869 | -0.91(-0.85%) |