Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 105.84 | 106.80 | 105.29 | 106.61 | 104,663 | +0.28(+0.26%) |
Jan 30, 2017 | 108.46 | 108.46 | 105.60 | 106.33 | 118,583 | -1.89(-1.75%) |
Jan 27, 2017 | 108.38 | 109.31 | 106.90 | 108.22 | 113,189 | -0.48(-0.44%) |
Jan 26, 2017 | 107.74 | 109.39 | 107.41 | 108.70 | 133,175 | +0.70(+0.65%) |
Jan 25, 2017 | 107.23 | 108.26 | 106.70 | 108.00 | 180,884 | +1.40(+1.31%) |
Jan 24, 2017 | 105.69 | 106.90 | 104.90 | 106.60 | 147,653 | +1.27(+1.21%) |
Jan 23, 2017 | 106.00 | 106.51 | 104.63 | 105.33 | 197,643 | -0.57(-0.54%) |
Jan 20, 2017 | 105.46 | 106.28 | 105.15 | 105.90 | 174,414 | +0.33(+0.31%) |
Jan 19, 2017 | 106.37 | 107.07 | 105.08 | 105.57 | 127,868 | -0.80(-0.75%) |
Jan 18, 2017 | 106.36 | 106.67 | 105.69 | 106.37 | 133,531 | -0.17(-0.16%) |
Jan 17, 2017 | 107.62 | 107.92 | 106.41 | 106.54 | 87,608 | -1.66(-1.53%) |
Jan 13, 2017 | 108.20 | 108.20 | 108.20 | 0 | +1.05(+0.98%) | |
Jan 12, 2017 | 108.18 | 108.18 | 106.04 | 107.15 | 254,476 | -0.90(-0.83%) |
Jan 11, 2017 | 110.00 | 110.00 | 107.85 | 108.05 | 128,758 | -1.92(-1.75%) |
Jan 10, 2017 | 109.63 | 110.38 | 109.02 | 109.97 | 141,510 | +0.73(+0.67%) |
Jan 09, 2017 | 111.07 | 111.07 | 109.07 | 109.24 | 177,832 | -2.00(-1.80%) |
Jan 06, 2017 | 113.23 | 113.50 | 111.06 | 111.24 | 154,912 | -1.54(-1.37%) |
Jan 05, 2017 | 113.88 | 114.39 | 112.22 | 112.78 | 175,713 | -0.91(-0.80%) |
Jan 04, 2017 | 110.67 | 114.46 | 110.67 | 113.69 | 409,835 | +3.16(+2.86%) |
Jan 03, 2017 | 114.10 | 114.10 | 110.11 | 110.53 | 327,943 | -3.57(-3.13%) |
Dec 30, 2016 | 114.10 | 114.10 | 114.10 | 0 | -0.64(-0.56%) | |
Dec 29, 2016 | 114.39 | 115.63 | 113.62 | 114.74 | 93,060 | +0.17(+0.15%) |
Dec 28, 2016 | 115.70 | 115.75 | 113.82 | 114.57 | 116,662 | -0.69(-0.60%) |
Dec 27, 2016 | 114.32 | 115.88 | 113.96 | 115.26 | 109,485 | +0.37(+0.32%) |
Dec 23, 2016 | 114.89 | 114.89 | 114.89 | 0 | +0.65(+0.57%) | |
Dec 22, 2016 | 114.44 | 114.59 | 113.34 | 114.24 | 131,083 | -0.37(-0.32%) |
Dec 21, 2016 | 114.66 | 115.83 | 114.26 | 114.61 | 120,157 | -0.47(-0.41%) |
Dec 20, 2016 | 115.68 | 116.16 | 115.00 | 115.08 | 89,133 | -0.80(-0.69%) |
Dec 19, 2016 | 115.44 | 116.98 | 115.00 | 115.88 | 75,582 | -0.06(-0.05%) |
Dec 16, 2016 | 115.86 | 117.61 | 114.95 | 115.94 | 223,742 | +1.16(+1.01%) |
Dec 15, 2016 | 114.00 | 115.74 | 113.00 | 114.78 | 164,860 | +0.88(+0.77%) |
Dec 14, 2016 | 114.00 | 114.53 | 112.99 | 113.90 | 248,732 | -0.63(-0.55%) |
Dec 13, 2016 | 115.09 | 115.26 | 113.22 | 114.53 | 137,821 | -0.87(-0.75%) |
Dec 12, 2016 | 117.23 | 117.43 | 115.08 | 115.40 | 122,703 | -2.93(-2.48%) |
Dec 09, 2016 | 118.89 | 120.25 | 118.01 | 118.33 | 106,484 | -0.51(-0.43%) |
Dec 08, 2016 | 118.00 | 119.13 | 117.24 | 118.84 | 139,524 | +0.83(+0.70%) |
Dec 07, 2016 | 117.00 | 118.52 | 116.76 | 118.01 | 114,621 | +0.61(+0.52%) |
Dec 06, 2016 | 117.00 | 117.91 | 116.31 | 117.40 | 161,052 | +0.33(+0.28%) |
Dec 05, 2016 | 114.30 | 117.60 | 113.95 | 117.07 | 176,465 | +3.08(+2.70%) |
Dec 02, 2016 | 114.06 | 115.00 | 113.48 | 113.99 | 138,499 | -0.30(-0.26%) |
Dec 01, 2016 | 114.00 | 115.80 | 113.64 | 114.29 | 205,949 | +0.49(+0.43%) |
Nov 30, 2016 | 114.00 | 114.93 | 112.48 | 113.80 | 233,141 | +0.70(+0.62%) |
Nov 29, 2016 | 111.50 | 113.90 | 111.34 | 113.10 | 161,180 | +1.60(+1.43%) |
Nov 28, 2016 | 110.21 | 112.25 | 110.21 | 111.50 | 135,099 | +1.00(+0.90%) |
Nov 25, 2016 | 110.87 | 110.87 | 110.43 | 110.50 | 36,809 | +0.02(+0.02%) |
Nov 23, 2016 | 110.48 | 110.48 | 110.48 | 0 | +0.56(+0.51%) | |
Nov 22, 2016 | 108.93 | 110.39 | 108.34 | 109.92 | 110,466 | +1.29(+1.19%) |
Nov 21, 2016 | 108.98 | 109.33 | 107.84 | 108.63 | 110,612 | +0.20(+0.18%) |
Nov 18, 2016 | 109.38 | 109.50 | 107.77 | 108.43 | 98,986 | -0.47(-0.43%) |
Nov 17, 2016 | 107.61 | 109.36 | 106.84 | 108.90 | 138,797 | +1.50(+1.40%) |
Nov 16, 2016 | 107.83 | 109.03 | 106.84 | 107.40 | 121,477 | -1.05(-0.97%) |
Nov 15, 2016 | 108.13 | 109.19 | 106.52 | 108.45 | 137,075 | +0.16(+0.15%) |
Nov 14, 2016 | 108.85 | 109.83 | 106.56 | 108.29 | 120,890 | +0.32(+0.30%) |
Nov 11, 2016 | 106.62 | 108.77 | 105.19 | 107.97 | 164,418 | +1.59(+1.49%) |
Nov 10, 2016 | 106.80 | 108.12 | 106.29 | 106.38 | 124,742 | +0.33(+0.31%) |
Nov 09, 2016 | 102.12 | 107.15 | 101.20 | 106.05 | 233,139 | +2.75(+2.66%) |
Nov 08, 2016 | 104.13 | 106.62 | 102.15 | 103.30 | 165,927 | -4.19(-3.90%) |
Nov 07, 2016 | 106.00 | 108.77 | 105.04 | 107.49 | 162,267 | +2.66(+2.54%) |
Nov 04, 2016 | 104.38 | 105.83 | 104.04 | 104.83 | 134,378 | +0.54(+0.52%) |
Nov 03, 2016 | 104.47 | 105.43 | 103.96 | 104.29 | 75,194 | -0.32(-0.31%) |
Nov 02, 2016 | 107.23 | 107.25 | 104.04 | 104.61 | 141,946 | -2.70(-2.52%) |