Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.46 | 113.64 | 106.16 | 107.77 | 1,013,027 | +0.46(+0.43%) |
Jan 30, 2017 | 107.37 | 107.37 | 106.00 | 107.30 | 427,593 | -0.71(-0.66%) |
Jan 27, 2017 | 109.03 | 109.36 | 107.70 | 108.01 | 241,694 | -1.10(-1.01%) |
Jan 26, 2017 | 107.86 | 109.18 | 107.86 | 109.11 | 491,101 | +1.44(+1.33%) |
Jan 25, 2017 | 107.49 | 107.79 | 107.17 | 107.68 | 462,270 | +0.91(+0.85%) |
Jan 24, 2017 | 106.50 | 107.41 | 105.94 | 106.77 | 538,950 | +0.70(+0.66%) |
Jan 23, 2017 | 106.12 | 106.42 | 105.69 | 106.07 | 414,945 | +0.02(+0.02%) |
Jan 20, 2017 | 106.98 | 107.31 | 105.69 | 106.06 | 439,867 | -0.89(-0.83%) |
Jan 19, 2017 | 107.58 | 107.73 | 105.88 | 106.94 | 387,654 | -0.15(-0.14%) |
Jan 18, 2017 | 106.27 | 107.17 | 105.78 | 107.09 | 548,480 | +1.20(+1.14%) |
Jan 17, 2017 | 106.83 | 107.07 | 105.76 | 105.88 | 382,082 | -1.47(-1.37%) |
Jan 13, 2017 | 107.35 | 107.35 | 107.35 | 0 | +0.16(+0.14%) | |
Jan 12, 2017 | 106.35 | 107.30 | 106.02 | 107.20 | 466,239 | +0.45(+0.43%) |
Jan 11, 2017 | 106.46 | 107.02 | 105.88 | 106.74 | 531,494 | +0.60(+0.57%) |
Jan 10, 2017 | 105.40 | 106.67 | 104.95 | 106.14 | 502,970 | +0.76(+0.72%) |
Jan 09, 2017 | 107.02 | 107.02 | 105.39 | 105.39 | 350,371 | -2.05(-1.91%) |
Jan 06, 2017 | 107.77 | 108.13 | 107.11 | 107.44 | 344,369 | +0.08(+0.07%) |
Jan 05, 2017 | 108.19 | 108.80 | 107.18 | 107.36 | 467,385 | -1.20(-1.11%) |
Jan 04, 2017 | 107.16 | 108.91 | 106.98 | 108.56 | 530,101 | +1.63(+1.53%) |
Jan 03, 2017 | 107.89 | 107.96 | 105.79 | 106.93 | 722,244 | -1.14(-1.06%) |
Dec 30, 2016 | 108.07 | 108.07 | 108.07 | 0 | -0.09(-0.09%) | |
Dec 29, 2016 | 108.24 | 108.80 | 107.69 | 108.17 | 231,413 | -0.23(-0.21%) |
Dec 28, 2016 | 109.12 | 109.31 | 108.26 | 108.40 | 238,711 | -0.43(-0.39%) |
Dec 27, 2016 | 109.41 | 109.63 | 108.79 | 108.83 | 247,077 | -0.21(-0.19%) |
Dec 23, 2016 | 109.04 | 109.04 | 109.04 | 0 | -0.22(-0.21%) | |
Dec 22, 2016 | 109.06 | 109.52 | 108.75 | 109.26 | 336,081 | +0.22(+0.20%) |
Dec 21, 2016 | 109.23 | 109.60 | 108.92 | 109.05 | 276,483 | -0.09(-0.09%) |
Dec 20, 2016 | 109.93 | 110.06 | 108.58 | 109.14 | 337,821 | +0.06(+0.06%) |
Dec 19, 2016 | 107.89 | 109.16 | 107.70 | 109.08 | 354,310 | +0.93(+0.86%) |
Dec 16, 2016 | 109.03 | 109.39 | 107.69 | 108.15 | 853,516 | -0.71(-0.65%) |
Dec 15, 2016 | 109.41 | 110.34 | 108.86 | 108.86 | 569,697 | -0.40(-0.37%) |
Dec 14, 2016 | 109.37 | 110.27 | 108.80 | 109.27 | 698,003 | -0.49(-0.45%) |
Dec 13, 2016 | 110.80 | 111.04 | 109.05 | 109.76 | 724,961 | -0.42(-0.38%) |
Dec 12, 2016 | 109.75 | 110.60 | 109.59 | 110.18 | 458,044 | +0.14(+0.13%) |
Dec 09, 2016 | 110.07 | 110.46 | 109.24 | 110.04 | 497,314 | -0.08(-0.07%) |
Dec 08, 2016 | 109.73 | 110.85 | 109.11 | 110.12 | 392,095 | +1.06(+0.97%) |
Dec 07, 2016 | 107.45 | 109.13 | 106.97 | 109.06 | 643,900 | +1.83(+1.71%) |
Dec 06, 2016 | 105.67 | 107.28 | 105.52 | 107.23 | 564,365 | +1.90(+1.80%) |
Dec 05, 2016 | 105.82 | 106.41 | 104.76 | 105.33 | 463,947 | +0.03(+0.02%) |
Dec 02, 2016 | 105.77 | 106.06 | 104.97 | 105.31 | 501,167 | -0.44(-0.41%) |
Dec 01, 2016 | 105.77 | 106.10 | 105.22 | 105.75 | 543,808 | +0.92(+0.88%) |
Nov 30, 2016 | 105.39 | 105.39 | 103.76 | 104.83 | 3,746,911 | +0.11(+0.11%) |
Nov 29, 2016 | 104.60 | 105.41 | 104.06 | 104.72 | 505,180 | +0.31(+0.30%) |
Nov 28, 2016 | 104.64 | 105.10 | 104.16 | 104.41 | 420,626 | -0.83(-0.79%) |
Nov 25, 2016 | 105.57 | 105.62 | 104.91 | 105.24 | 323,277 | +0.53(+0.51%) |
Nov 23, 2016 | 104.71 | 104.71 | 104.71 | 0 | +0.23(+0.22%) | |
Nov 22, 2016 | 105.02 | 105.33 | 103.33 | 104.47 | 683,984 | -0.25(-0.24%) |
Nov 21, 2016 | 104.80 | 105.08 | 103.45 | 104.72 | 409,309 | +0.61(+0.59%) |
Nov 18, 2016 | 103.75 | 104.38 | 103.57 | 104.11 | 608,709 | +0.19(+0.18%) |
Nov 17, 2016 | 103.26 | 104.36 | 103.26 | 103.93 | 707,057 | +0.60(+0.58%) |
Nov 16, 2016 | 102.89 | 103.56 | 102.27 | 103.33 | 544,318 | +0.11(+0.11%) |
Nov 15, 2016 | 101.14 | 103.44 | 101.09 | 103.21 | 1,062,552 | +1.89(+1.87%) |
Nov 14, 2016 | 100.37 | 101.74 | 100.12 | 101.32 | 526,538 | +1.55(+1.55%) |
Nov 11, 2016 | 98.92 | 100.07 | 98.58 | 99.78 | 736,450 | +0.52(+0.53%) |
Nov 10, 2016 | 97.05 | 99.49 | 96.83 | 99.25 | 583,170 | +3.22(+3.35%) |
Nov 09, 2016 | 96.37 | 97.62 | 94.80 | 96.03 | 739,845 | +1.15(+1.21%) |
Nov 08, 2016 | 94.24 | 95.34 | 94.18 | 94.88 | 564,006 | +0.22(+0.24%) |
Nov 07, 2016 | 94.94 | 95.11 | 94.20 | 94.66 | 501,373 | +1.27(+1.36%) |
Nov 04, 2016 | 93.13 | 94.12 | 93.09 | 93.39 | 406,116 | +0.17(+0.18%) |
Nov 03, 2016 | 93.24 | 93.81 | 92.93 | 93.22 | 448,249 | +0.31(+0.33%) |
Nov 02, 2016 | 92.54 | 93.50 | 92.54 | 92.91 | 441,111 | +0.15(+0.17%) |