Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 109.47 | 109.87 | 108.51 | 109.23 | 712,901 | -0.06(-0.05%) |
Jan 30, 2017 | 110.03 | 110.03 | 108.77 | 109.28 | 560,227 | -0.70(-0.64%) |
Jan 27, 2017 | 110.14 | 110.25 | 108.98 | 109.98 | 882,760 | +0.23(+0.21%) |
Jan 26, 2017 | 110.23 | 111.13 | 109.55 | 109.75 | 546,434 | -0.73(-0.67%) |
Jan 25, 2017 | 110.93 | 111.45 | 110.18 | 110.48 | 1,353,211 | -0.22(-0.20%) |
Jan 24, 2017 | 110.10 | 110.71 | 109.39 | 110.71 | 725,858 | +0.64(+0.58%) |
Jan 23, 2017 | 109.68 | 110.17 | 109.45 | 110.06 | 637,297 | +0.09(+0.08%) |
Jan 20, 2017 | 111.57 | 111.84 | 108.68 | 109.97 | 1,619,945 | -1.96(-1.75%) |
Jan 19, 2017 | 111.88 | 112.57 | 111.56 | 111.93 | 870,160 | -0.08(-0.07%) |
Jan 18, 2017 | 111.83 | 112.11 | 110.07 | 112.00 | 1,057,380 | -0.37(-0.33%) |
Jan 17, 2017 | 111.77 | 113.36 | 111.37 | 112.38 | 584,394 | +0.33(+0.29%) |
Jan 13, 2017 | 112.05 | 112.05 | 112.05 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 112.00 | 112.65 | 110.99 | 112.56 | 546,075 | +0.32(+0.28%) |
Jan 11, 2017 | 111.90 | 112.32 | 110.93 | 112.25 | 601,378 | +0.45(+0.40%) |
Jan 10, 2017 | 111.51 | 112.15 | 110.83 | 111.80 | 636,582 | +0.19(+0.17%) |
Jan 09, 2017 | 112.69 | 113.26 | 111.56 | 111.61 | 815,555 | -1.08(-0.96%) |
Jan 06, 2017 | 111.74 | 112.72 | 111.20 | 112.69 | 618,972 | +0.95(+0.85%) |
Jan 05, 2017 | 111.33 | 112.18 | 110.92 | 111.74 | 593,784 | +0.60(+0.54%) |
Jan 04, 2017 | 110.53 | 111.20 | 110.02 | 111.15 | 960,801 | +0.54(+0.49%) |
Jan 03, 2017 | 110.45 | 111.11 | 110.01 | 110.61 | 823,416 | +0.49(+0.45%) |
Dec 30, 2016 | 110.11 | 110.11 | 110.11 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 110.54 | 110.89 | 109.78 | 110.52 | 540,759 | +0.18(+0.16%) |
Dec 28, 2016 | 110.63 | 110.63 | 110.11 | 110.34 | 994,445 | -0.10(-0.09%) |
Dec 27, 2016 | 111.31 | 111.43 | 110.20 | 110.45 | 545,110 | -0.99(-0.89%) |
Dec 23, 2016 | 111.43 | 111.43 | 111.43 | 0 | +0.69(+0.62%) | |
Dec 22, 2016 | 110.46 | 110.80 | 109.83 | 110.75 | 819,762 | +0.24(+0.22%) |
Dec 21, 2016 | 108.17 | 111.07 | 108.07 | 110.50 | 1,432,904 | +2.38(+2.20%) |
Dec 20, 2016 | 108.71 | 108.71 | 107.55 | 108.12 | 763,069 | +0.06(+0.06%) |
Dec 19, 2016 | 108.21 | 108.84 | 107.74 | 108.05 | 803,661 | -0.88(-0.81%) |
Dec 16, 2016 | 108.72 | 109.92 | 108.72 | 108.94 | 1,270,005 | -0.15(-0.14%) |
Dec 15, 2016 | 107.92 | 109.51 | 107.88 | 109.09 | 1,077,498 | +1.19(+1.10%) |
Dec 14, 2016 | 108.15 | 109.23 | 107.64 | 107.89 | 900,732 | -0.59(-0.54%) |
Dec 13, 2016 | 108.97 | 109.58 | 108.17 | 108.48 | 862,703 | -0.51(-0.47%) |
Dec 12, 2016 | 108.86 | 109.55 | 108.52 | 108.99 | 915,076 | -0.12(-0.11%) |
Dec 09, 2016 | 109.54 | 110.01 | 108.88 | 109.11 | 663,974 | -0.41(-0.37%) |
Dec 08, 2016 | 107.82 | 110.00 | 107.62 | 109.53 | 938,509 | +1.50(+1.39%) |
Dec 07, 2016 | 105.95 | 108.18 | 105.51 | 108.03 | 819,152 | +2.32(+2.19%) |
Dec 06, 2016 | 106.93 | 106.99 | 105.36 | 105.71 | 895,774 | -0.77(-0.73%) |
Dec 05, 2016 | 107.87 | 106.21 | 106.48 | 1,143,735 | +0.28(+0.26%) | |
Dec 02, 2016 | 103.93 | 106.25 | 103.82 | 106.20 | 1,164,691 | +2.32(+2.23%) |
Dec 01, 2016 | 106.59 | 106.86 | 103.26 | 103.88 | 2,109,802 | -2.71(-2.54%) |
Nov 30, 2016 | 111.27 | 111.76 | 106.37 | 106.59 | 2,239,560 | -4.54(-4.08%) |
Nov 29, 2016 | 111.02 | 111.62 | 110.74 | 111.13 | 764,723 | +0.12(+0.11%) |
Nov 28, 2016 | 111.46 | 111.69 | 110.45 | 111.01 | 1,117,356 | -0.81(-0.72%) |
Nov 25, 2016 | 111.89 | 111.92 | 110.76 | 111.82 | 402,112 | -0.01(-0.01%) |
Nov 23, 2016 | 111.83 | 111.83 | 111.83 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 113.25 | 113.33 | 111.55 | 111.98 | 682,673 | -1.27(-1.12%) |
Nov 21, 2016 | 113.04 | 113.90 | 112.90 | 113.25 | 729,645 | +0.34(+0.30%) |
Nov 18, 2016 | 113.34 | 113.86 | 112.70 | 112.91 | 740,636 | -0.23(-0.21%) |
Nov 17, 2016 | 111.46 | 113.69 | 110.77 | 113.14 | 1,327,213 | +2.15(+1.93%) |
Nov 16, 2016 | 109.70 | 111.25 | 109.32 | 110.99 | 1,415,334 | +1.25(+1.14%) |
Nov 15, 2016 | 107.06 | 109.93 | 107.06 | 109.74 | 2,318,681 | +2.80(+2.61%) |
Nov 14, 2016 | 106.48 | 107.07 | 105.28 | 106.94 | 1,681,212 | +1.03(+0.97%) |
Nov 11, 2016 | 107.59 | 108.09 | 104.70 | 105.91 | 2,324,661 | -2.04(-1.89%) |
Nov 10, 2016 | 113.55 | 113.81 | 105.60 | 107.95 | 4,068,521 | -5.85(-5.14%) |
Nov 09, 2016 | 117.44 | 117.84 | 113.21 | 113.81 | 1,367,398 | -4.22(-3.57%) |
Nov 08, 2016 | 117.07 | 118.32 | 116.19 | 118.02 | 454,176 | +0.91(+0.78%) |
Nov 07, 2016 | 116.49 | 117.36 | 115.93 | 117.11 | 489,423 | +2.30(+2.01%) |
Nov 04, 2016 | 114.29 | 115.91 | 114.15 | 114.81 | 690,027 | +0.59(+0.52%) |
Nov 03, 2016 | 114.00 | 114.67 | 113.19 | 114.22 | 426,793 | +0.50(+0.44%) |
Nov 02, 2016 | 114.82 | 115.20 | 113.61 | 113.71 | 589,739 | -1.12(-0.98%) |