Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 108.90 | 109.11 | 108.30 | 108.96 | 8,615,890 | -0.29(-0.26%) |
Jan 30, 2017 | 108.18 | 109.35 | 107.30 | 109.25 | 14,001,644 | +1.62(+1.50%) |
Jan 27, 2017 | 106.83 | 107.73 | 106.50 | 107.63 | 5,664,868 | +1.22(+1.15%) |
Jan 26, 2017 | 106.56 | 106.96 | 106.33 | 106.41 | 6,173,848 | +0.02(+0.02%) |
Jan 25, 2017 | 106.58 | 106.76 | 106.35 | 106.39 | 6,271,645 | +0.14(+0.13%) |
Jan 24, 2017 | 105.56 | 106.41 | 105.44 | 106.25 | 5,540,511 | +0.77(+0.73%) |
Jan 23, 2017 | 105.70 | 106.03 | 104.94 | 105.48 | 5,799,148 | -0.53(-0.50%) |
Jan 20, 2017 | 105.71 | 106.17 | 105.54 | 106.02 | 5,736,642 | +0.38(+0.35%) |
Jan 19, 2017 | 106.27 | 106.36 | 105.44 | 105.64 | 5,432,947 | -0.87(-0.81%) |
Jan 18, 2017 | 105.30 | 106.74 | 105.18 | 106.51 | 7,273,926 | +0.19(+0.18%) |
Jan 17, 2017 | 106.26 | 107.27 | 106.00 | 106.32 | 7,704,002 | -0.09(-0.08%) |
Jan 13, 2017 | 106.41 | 106.41 | 106.41 | 0 | +0.52(+0.49%) | |
Jan 12, 2017 | 106.47 | 107.33 | 105.79 | 105.89 | 8,345,864 | -1.88(-1.74%) |
Jan 11, 2017 | 106.88 | 107.82 | 106.72 | 107.77 | 7,734,463 | +1.04(+0.98%) |
Jan 10, 2017 | 106.25 | 107.16 | 105.71 | 106.72 | 8,024,179 | +0.02(+0.02%) |
Jan 09, 2017 | 106.92 | 107.17 | 106.46 | 106.70 | 6,290,823 | -0.61(-0.57%) |
Jan 06, 2017 | 106.36 | 107.68 | 106.10 | 107.31 | 9,699,546 | +1.57(+1.49%) |
Jan 05, 2017 | 105.53 | 105.97 | 105.17 | 105.74 | 6,399,447 | -0.06(-0.06%) |
Jan 04, 2017 | 105.01 | 105.86 | 104.63 | 105.80 | 8,450,616 | +1.34(+1.28%) |
Jan 03, 2017 | 103.69 | 105.27 | 103.60 | 104.46 | 9,020,189 | +1.83(+1.79%) |
Dec 30, 2016 | 102.63 | 102.63 | 102.63 | 0 | -0.34(-0.33%) | |
Dec 29, 2016 | 102.64 | 103.17 | 102.28 | 102.96 | 5,988,278 | +0.26(+0.25%) |
Dec 28, 2016 | 103.39 | 103.71 | 102.47 | 102.71 | 5,258,967 | -0.86(-0.83%) |
Dec 27, 2016 | 103.25 | 103.94 | 103.18 | 103.56 | 3,696,025 | +0.02(+0.02%) |
Dec 23, 2016 | 103.54 | 103.54 | 103.54 | 0 | -0.27(-0.26%) | |
Dec 22, 2016 | 103.36 | 103.88 | 103.10 | 103.81 | 5,311,712 | -0.14(-0.13%) |
Dec 21, 2016 | 103.01 | 104.29 | 102.91 | 103.95 | 5,282,974 | +0.10(+0.10%) |
Dec 20, 2016 | 104.03 | 104.58 | 103.45 | 103.85 | 9,085,106 | +0.16(+0.15%) |
Dec 19, 2016 | 104.08 | 104.64 | 103.46 | 103.69 | 11,650,493 | +1.37(+1.34%) |
Dec 16, 2016 | 103.11 | 103.12 | 102.16 | 102.32 | 12,831,621 | -0.47(-0.46%) |
Dec 15, 2016 | 102.26 | 104.03 | 102.23 | 102.80 | 8,878,287 | +0.34(+0.33%) |
Dec 14, 2016 | 102.04 | 102.81 | 101.92 | 102.46 | 8,079,071 | +0.20(+0.19%) |
Dec 13, 2016 | 102.61 | 102.72 | 102.12 | 102.26 | 7,400,364 | -0.21(-0.20%) |
Dec 12, 2016 | 103.01 | 103.10 | 102.14 | 102.47 | 8,001,997 | -0.79(-0.76%) |
Dec 09, 2016 | 101.91 | 103.91 | 101.60 | 103.26 | 12,362,850 | +1.46(+1.43%) |
Dec 08, 2016 | 99.92 | 102.37 | 99.92 | 101.80 | 16,780,976 | +1.37(+1.36%) |
Dec 07, 2016 | 98.97 | 100.51 | 98.91 | 100.43 | 12,445,716 | +1.31(+1.32%) |
Dec 06, 2016 | 98.42 | 99.18 | 98.29 | 99.12 | 8,557,859 | +0.69(+0.70%) |
Dec 05, 2016 | 97.47 | 98.74 | 97.17 | 98.43 | 11,507,132 | +1.44(+1.48%) |
Dec 02, 2016 | 97.28 | 97.57 | 96.75 | 96.99 | 7,857,275 | -0.43(-0.44%) |
Dec 01, 2016 | 97.61 | 98.23 | 97.11 | 97.43 | 10,110,754 | -0.18(-0.18%) |
Nov 30, 2016 | 97.88 | 98.76 | 97.49 | 97.61 | 11,538,408 | -0.54(-0.55%) |
Nov 29, 2016 | 97.71 | 98.16 | 97.46 | 98.15 | 8,522,837 | +0.69(+0.71%) |
Nov 28, 2016 | 97.01 | 97.68 | 96.82 | 97.46 | 7,192,885 | +0.15(+0.15%) |
Nov 25, 2016 | 97.20 | 97.56 | 96.99 | 97.31 | 4,465,001 | +0.55(+0.57%) |
Nov 23, 2016 | 96.76 | 96.76 | 96.76 | 0 | +0.54(+0.56%) | |
Nov 22, 2016 | 95.91 | 96.43 | 95.78 | 96.22 | 5,402,142 | +0.08(+0.08%) |
Nov 21, 2016 | 96.61 | 96.77 | 95.52 | 96.14 | 10,936,345 | -0.60(-0.62%) |
Nov 18, 2016 | 97.54 | 97.85 | 96.64 | 96.74 | 8,719,379 | -1.11(-1.14%) |
Nov 17, 2016 | 97.54 | 97.98 | 96.76 | 97.85 | 8,796,493 | +0.25(+0.25%) |
Nov 16, 2016 | 96.83 | 97.65 | 96.60 | 97.61 | 9,848,425 | +1.40(+1.45%) |
Nov 15, 2016 | 96.40 | 96.64 | 95.93 | 96.21 | 7,291,639 | -0.22(-0.22%) |
Nov 14, 2016 | 96.07 | 96.81 | 95.96 | 96.42 | 13,409,668 | +0.24(+0.25%) |
Nov 11, 2016 | 95.69 | 96.82 | 94.32 | 96.19 | 23,365,150 | +2.68(+2.86%) |
Nov 10, 2016 | 93.44 | 94.59 | 92.79 | 93.51 | 13,869,826 | +0.32(+0.34%) |
Nov 09, 2016 | 90.88 | 93.46 | 90.70 | 93.19 | 8,759,897 | +0.26(+0.28%) |
Nov 08, 2016 | 93.09 | 93.40 | 92.46 | 92.94 | 6,316,027 | -0.05(-0.05%) |
Nov 07, 2016 | 92.34 | 93.04 | 91.53 | 92.99 | 7,060,062 | +1.95(+2.14%) |
Nov 04, 2016 | 92.07 | 92.36 | 90.95 | 91.04 | 7,572,211 | -0.91(-0.99%) |
Nov 03, 2016 | 90.85 | 92.69 | 90.83 | 91.94 | 7,871,702 | +1.44(+1.59%) |
Nov 02, 2016 | 90.51 | 91.15 | 90.29 | 90.51 | 6,820,143 | -0.47(-0.52%) |