Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.43 | 111.54 | 110.77 | 111.13 | 1,446,039 | -0.81(-0.72%) |
Jan 30, 2017 | 111.99 | 112.15 | 110.58 | 111.94 | 1,758,323 | -0.84(-0.75%) |
Jan 27, 2017 | 113.02 | 113.53 | 112.12 | 112.78 | 1,853,653 | +0.66(+0.59%) |
Jan 26, 2017 | 109.35 | 112.37 | 108.57 | 112.12 | 2,111,052 | -0.07(-0.06%) |
Jan 25, 2017 | 110.61 | 112.77 | 110.04 | 112.19 | 4,175,317 | +1.76(+1.60%) |
Jan 24, 2017 | 109.97 | 110.93 | 109.78 | 110.42 | 3,772,667 | +0.95(+0.87%) |
Jan 23, 2017 | 109.97 | 110.33 | 109.30 | 109.48 | 1,865,525 | -0.67(-0.61%) |
Jan 20, 2017 | 109.01 | 110.14 | 108.73 | 110.14 | 1,380,757 | +1.21(+1.11%) |
Jan 19, 2017 | 109.32 | 109.68 | 108.67 | 108.93 | 2,094,673 | -0.47(-0.43%) |
Jan 18, 2017 | 109.51 | 109.89 | 109.28 | 109.40 | 1,477,663 | -0.30(-0.27%) |
Jan 17, 2017 | 109.42 | 109.98 | 109.18 | 109.70 | 1,517,978 | -0.15(-0.14%) |
Jan 13, 2017 | 109.85 | 109.85 | 109.85 | 0 | -0.16(-0.14%) | |
Jan 12, 2017 | 109.78 | 110.29 | 109.34 | 110.01 | 1,175,232 | +0.31(+0.28%) |
Jan 11, 2017 | 108.63 | 109.78 | 108.00 | 109.70 | 1,060,541 | +1.00(+0.92%) |
Jan 10, 2017 | 109.58 | 109.75 | 108.55 | 108.70 | 989,357 | -0.66(-0.60%) |
Jan 09, 2017 | 109.28 | 109.99 | 108.81 | 109.36 | 1,219,004 | +0.33(+0.30%) |
Jan 06, 2017 | 108.58 | 109.22 | 108.03 | 109.03 | 2,032,945 | +0.50(+0.46%) |
Jan 05, 2017 | 109.06 | 109.20 | 107.90 | 108.53 | 1,872,113 | -1.11(-1.01%) |
Jan 04, 2017 | 110.12 | 110.16 | 109.26 | 109.64 | 1,667,724 | -0.05(-0.04%) |
Jan 03, 2017 | 110.69 | 110.92 | 108.95 | 109.68 | 2,519,983 | -0.27(-0.25%) |
Dec 30, 2016 | 109.96 | 109.96 | 109.96 | 0 | -0.21(-0.19%) | |
Dec 29, 2016 | 110.38 | 110.72 | 110.01 | 110.16 | 612,614 | -0.07(-0.06%) |
Dec 28, 2016 | 111.50 | 112.06 | 110.15 | 110.23 | 796,448 | -1.00(-0.90%) |
Dec 27, 2016 | 110.68 | 111.36 | 110.42 | 111.23 | 750,231 | +0.90(+0.82%) |
Dec 23, 2016 | 110.33 | 110.33 | 110.33 | 0 | +0.38(+0.34%) | |
Dec 22, 2016 | 110.61 | 110.61 | 108.96 | 109.96 | 1,846,117 | -1.26(-1.13%) |
Dec 21, 2016 | 111.35 | 111.45 | 109.88 | 111.21 | 2,338,681 | +0.13(+0.12%) |
Dec 20, 2016 | 114.30 | 114.41 | 109.28 | 111.08 | 4,985,851 | -4.33(-3.75%) |
Dec 19, 2016 | 114.77 | 115.43 | 114.60 | 115.41 | 845,662 | +0.48(+0.42%) |
Dec 16, 2016 | 116.31 | 116.32 | 114.58 | 114.93 | 1,849,109 | -0.88(-0.76%) |
Dec 15, 2016 | 114.88 | 116.43 | 114.81 | 115.81 | 967,977 | +0.80(+0.69%) |
Dec 14, 2016 | 116.03 | 116.53 | 114.80 | 115.01 | 1,060,691 | -1.08(-0.93%) |
Dec 13, 2016 | 116.49 | 116.50 | 115.27 | 116.09 | 863,383 | +0.23(+0.20%) |
Dec 12, 2016 | 116.65 | 116.80 | 115.45 | 115.86 | 930,811 | -0.41(-0.35%) |
Dec 09, 2016 | 115.44 | 116.73 | 113.93 | 116.27 | 1,467,114 | +0.90(+0.78%) |
Dec 08, 2016 | 115.07 | 115.98 | 114.41 | 115.37 | 1,350,924 | +0.66(+0.57%) |
Dec 07, 2016 | 112.33 | 114.98 | 112.03 | 114.71 | 2,998,708 | +3.04(+2.72%) |
Dec 06, 2016 | 112.20 | 112.76 | 111.52 | 111.67 | 1,061,516 | -0.69(-0.62%) |
Dec 05, 2016 | 112.14 | 112.62 | 111.08 | 112.37 | 2,075,038 | +0.87(+0.78%) |
Dec 02, 2016 | 111.52 | 112.26 | 111.04 | 111.50 | 1,002,815 | -0.14(-0.13%) |
Dec 01, 2016 | 112.43 | 112.85 | 111.14 | 111.64 | 1,974,339 | -0.53(-0.47%) |
Nov 30, 2016 | 114.27 | 114.36 | 111.93 | 112.17 | 2,261,076 | -1.75(-1.54%) |
Nov 29, 2016 | 110.16 | 115.57 | 109.22 | 113.92 | 4,114,032 | +3.25(+2.94%) |
Nov 28, 2016 | 110.74 | 111.02 | 110.47 | 110.67 | 802,692 | -0.36(-0.33%) |
Nov 25, 2016 | 110.81 | 111.22 | 110.67 | 111.03 | 377,503 | +0.34(+0.31%) |
Nov 23, 2016 | 110.68 | 110.68 | 110.68 | 0 | +1.75(+1.61%) | |
Nov 22, 2016 | 109.48 | 109.49 | 108.39 | 108.93 | 1,193,122 | +0.08(+0.08%) |
Nov 21, 2016 | 108.59 | 109.20 | 108.50 | 108.85 | 1,242,183 | +0.89(+0.83%) |
Nov 18, 2016 | 108.39 | 108.64 | 107.73 | 107.95 | 1,116,718 | -0.48(-0.44%) |
Nov 17, 2016 | 109.52 | 109.84 | 108.17 | 108.43 | 1,111,247 | -0.80(-0.73%) |
Nov 16, 2016 | 109.24 | 109.45 | 108.71 | 109.23 | 649,472 | +0.06(+0.06%) |
Nov 15, 2016 | 108.64 | 109.21 | 108.06 | 109.16 | 1,153,580 | +0.27(+0.25%) |
Nov 14, 2016 | 110.41 | 110.66 | 107.86 | 108.89 | 1,730,429 | -0.99(-0.90%) |
Nov 11, 2016 | 111.65 | 112.19 | 109.12 | 109.88 | 1,479,544 | -2.22(-1.98%) |
Nov 10, 2016 | 110.85 | 113.43 | 110.85 | 112.10 | 1,667,330 | +1.44(+1.31%) |
Nov 09, 2016 | 107.84 | 111.31 | 107.52 | 110.66 | 1,929,267 | +0.77(+0.70%) |
Nov 08, 2016 | 109.54 | 110.40 | 108.86 | 109.88 | 819,350 | +0.34(+0.31%) |
Nov 07, 2016 | 108.12 | 109.56 | 107.83 | 109.54 | 1,565,135 | +2.78(+2.60%) |
Nov 04, 2016 | 107.39 | 107.60 | 106.69 | 106.76 | 917,459 | -0.32(-0.30%) |
Nov 03, 2016 | 107.43 | 107.78 | 106.91 | 107.08 | 814,348 | -0.15(-0.14%) |
Nov 02, 2016 | 107.92 | 108.22 | 106.87 | 107.22 | 1,027,028 | -0.91(-0.85%) |