Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 109.04 | 109.81 | 108.39 | 109.67 | 3,945,675 | +0.50(+0.46%) |
Jan 30, 2017 | 109.31 | 109.60 | 108.28 | 109.17 | 2,909,699 | -0.53(-0.48%) |
Jan 27, 2017 | 110.15 | 110.90 | 109.61 | 109.70 | 2,829,980 | -0.66(-0.60%) |
Jan 26, 2017 | 110.80 | 111.49 | 109.53 | 110.36 | 3,996,150 | -0.60(-0.54%) |
Jan 25, 2017 | 111.87 | 112.51 | 108.78 | 110.96 | 5,053,237 | -0.65(-0.58%) |
Jan 24, 2017 | 110.68 | 111.69 | 110.34 | 111.61 | 3,239,427 | +1.27(+1.15%) |
Jan 23, 2017 | 110.84 | 111.30 | 109.98 | 110.34 | 2,296,594 | -0.45(-0.41%) |
Jan 20, 2017 | 110.95 | 111.10 | 110.03 | 110.79 | 3,134,293 | +0.06(+0.05%) |
Jan 19, 2017 | 111.03 | 111.60 | 110.02 | 110.73 | 2,828,243 | +0.31(+0.28%) |
Jan 18, 2017 | 110.20 | 110.89 | 109.82 | 110.42 | 2,600,282 | +0.45(+0.41%) |
Jan 17, 2017 | 109.78 | 110.27 | 109.40 | 109.97 | 2,240,147 | -0.25(-0.23%) |
Jan 13, 2017 | 110.22 | 110.22 | 110.22 | 0 | -0.60(-0.54%) | |
Jan 12, 2017 | 111.14 | 111.14 | 109.70 | 110.82 | 2,644,682 | -0.18(-0.16%) |
Jan 11, 2017 | 111.62 | 111.62 | 110.58 | 111.00 | 2,746,199 | -0.26(-0.23%) |
Jan 10, 2017 | 111.64 | 111.83 | 111.06 | 111.26 | 1,800,821 | -0.24(-0.22%) |
Jan 09, 2017 | 112.70 | 112.70 | 111.27 | 111.50 | 2,434,178 | -1.05(-0.93%) |
Jan 06, 2017 | 111.42 | 112.83 | 111.06 | 112.55 | 2,622,291 | +1.20(+1.08%) |
Jan 05, 2017 | 111.17 | 111.94 | 110.56 | 111.35 | 3,344,795 | +0.45(+0.41%) |
Jan 04, 2017 | 111.46 | 111.70 | 110.58 | 110.90 | 3,091,396 | +0.07(+0.06%) |
Jan 03, 2017 | 110.39 | 110.96 | 110.00 | 110.83 | 2,739,502 | +1.21(+1.10%) |
Dec 30, 2016 | 109.62 | 109.62 | 109.62 | 0 | -0.93(-0.84%) | |
Dec 29, 2016 | 110.28 | 110.82 | 110.03 | 110.55 | 2,903,926 | +0.36(+0.33%) |
Dec 28, 2016 | 111.00 | 111.09 | 110.10 | 110.19 | 1,894,831 | -0.79(-0.71%) |
Dec 27, 2016 | 111.04 | 111.13 | 110.50 | 110.98 | 1,067,267 | +0.33(+0.30%) |
Dec 23, 2016 | 110.65 | 110.65 | 110.65 | 0 | +0.19(+0.17%) | |
Dec 22, 2016 | 110.58 | 110.76 | 109.69 | 110.46 | 2,087,923 | -0.03(-0.03%) |
Dec 21, 2016 | 110.94 | 111.13 | 110.47 | 110.49 | 2,078,706 | -0.16(-0.14%) |
Dec 20, 2016 | 110.93 | 111.00 | 110.15 | 110.65 | 2,255,958 | -0.17(-0.15%) |
Dec 19, 2016 | 109.57 | 111.07 | 108.88 | 110.82 | 3,838,271 | +2.30(+2.12%) |
Dec 16, 2016 | 108.41 | 109.26 | 108.09 | 108.52 | 7,986,205 | +0.39(+0.36%) |
Dec 15, 2016 | 109.04 | 109.43 | 108.12 | 108.13 | 3,611,088 | -1.14(-1.04%) |
Dec 14, 2016 | 110.35 | 110.44 | 109.09 | 109.27 | 2,761,222 | -1.04(-0.94%) |
Dec 13, 2016 | 110.88 | 111.69 | 110.26 | 110.31 | 3,752,086 | -0.08(-0.07%) |
Dec 12, 2016 | 109.42 | 110.50 | 108.79 | 110.39 | 4,477,629 | +0.60(+0.55%) |
Dec 09, 2016 | 108.54 | 109.99 | 108.06 | 109.79 | 3,429,005 | +1.36(+1.25%) |
Dec 08, 2016 | 109.67 | 109.68 | 108.14 | 108.43 | 3,168,535 | -1.25(-1.14%) |
Dec 07, 2016 | 107.50 | 109.84 | 107.08 | 109.68 | 4,261,682 | +2.25(+2.09%) |
Dec 06, 2016 | 107.30 | 107.70 | 107.08 | 107.43 | 2,179,437 | +0.01(+0.01%) |
Dec 05, 2016 | 108.72 | 108.80 | 107.36 | 107.42 | 3,075,673 | -0.80(-0.74%) |
Dec 02, 2016 | 108.04 | 108.57 | 107.48 | 108.22 | 3,124,427 | +0.74(+0.69%) |
Dec 01, 2016 | 108.00 | 108.17 | 107.07 | 107.48 | 4,055,589 | -0.24(-0.22%) |
Nov 30, 2016 | 109.03 | 110.00 | 107.72 | 107.72 | 4,111,844 | -1.12(-1.03%) |
Nov 29, 2016 | 108.67 | 109.44 | 108.65 | 108.84 | 3,133,853 | +0.39(+0.36%) |
Nov 28, 2016 | 108.50 | 108.98 | 108.29 | 108.45 | 2,448,555 | -0.33(-0.30%) |
Nov 25, 2016 | 108.63 | 109.20 | 108.29 | 108.78 | 1,008,723 | +0.67(+0.62%) |
Nov 23, 2016 | 108.11 | 108.11 | 108.11 | 0 | +1.17(+1.09%) | |
Nov 22, 2016 | 107.21 | 107.33 | 106.87 | 106.94 | 2,640,683 | +0.09(+0.08%) |
Nov 21, 2016 | 106.85 | 107.06 | 106.21 | 106.85 | 2,177,429 | +0.35(+0.33%) |
Nov 18, 2016 | 106.66 | 106.96 | 106.37 | 106.50 | 2,677,456 | -0.20(-0.19%) |
Nov 17, 2016 | 107.03 | 107.44 | 106.61 | 106.70 | 2,222,825 | -0.26(-0.24%) |
Nov 16, 2016 | 106.62 | 107.38 | 106.35 | 106.96 | 2,707,456 | -0.72(-0.67%) |
Nov 15, 2016 | 107.85 | 108.02 | 106.66 | 107.68 | 3,795,369 | -0.18(-0.17%) |
Nov 14, 2016 | 109.42 | 109.42 | 107.73 | 107.86 | 4,138,518 | -1.00(-0.92%) |
Nov 11, 2016 | 107.90 | 108.92 | 107.00 | 108.86 | 4,149,869 | +0.45(+0.42%) |
Nov 10, 2016 | 105.38 | 108.46 | 105.34 | 108.41 | 6,105,567 | +3.60(+3.43%) |
Nov 09, 2016 | 101.09 | 105.29 | 101.09 | 104.81 | 5,003,877 | +1.44(+1.39%) |
Nov 08, 2016 | 103.23 | 103.92 | 102.62 | 103.37 | 2,524,464 | +0.32(+0.31%) |
Nov 07, 2016 | 102.97 | 103.34 | 102.51 | 103.05 | 4,226,225 | +1.72(+1.70%) |
Nov 04, 2016 | 101.24 | 101.77 | 100.74 | 101.33 | 2,607,789 | +0.28(+0.28%) |
Nov 03, 2016 | 101.80 | 101.91 | 100.72 | 101.05 | 2,444,223 | -0.49(-0.48%) |
Nov 02, 2016 | 101.85 | 102.56 | 101.16 | 101.54 | 4,115,453 | -0.47(-0.46%) |