Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 101.49 | 101.53 | 100.28 | 101.40 | 2,626,517 | -0.68(-0.66%) |
Jan 30, 2017 | 102.69 | 102.70 | 101.00 | 102.08 | 2,840,744 | -0.64(-0.62%) |
Jan 27, 2017 | 103.48 | 103.69 | 102.47 | 102.72 | 2,858,110 | -0.52(-0.50%) |
Jan 26, 2017 | 104.18 | 104.58 | 102.97 | 103.24 | 3,217,332 | -1.46(-1.39%) |
Jan 25, 2017 | 104.10 | 105.40 | 103.92 | 104.70 | 3,263,122 | +0.97(+0.94%) |
Jan 24, 2017 | 102.59 | 103.87 | 102.27 | 103.73 | 3,155,584 | +1.48(+1.45%) |
Jan 23, 2017 | 102.21 | 102.65 | 102.06 | 102.25 | 2,605,190 | -0.22(-0.22%) |
Jan 20, 2017 | 103.19 | 103.52 | 102.24 | 102.47 | 3,123,359 | -0.38(-0.37%) |
Jan 19, 2017 | 102.94 | 103.30 | 102.65 | 102.85 | 1,849,631 | -0.40(-0.39%) |
Jan 18, 2017 | 103.78 | 104.14 | 103.07 | 103.25 | 2,540,295 | -0.07(-0.07%) |
Jan 17, 2017 | 103.23 | 103.62 | 102.83 | 103.33 | 2,666,248 | -0.82(-0.79%) |
Jan 13, 2017 | 104.14 | 104.14 | 104.14 | 0 | +1.04(+1.01%) | |
Jan 12, 2017 | 102.96 | 103.27 | 102.27 | 103.10 | 2,370,302 | -0.30(-0.29%) |
Jan 11, 2017 | 102.77 | 103.53 | 102.33 | 103.41 | 3,195,741 | +0.94(+0.92%) |
Jan 10, 2017 | 102.36 | 103.29 | 102.09 | 102.46 | 2,863,610 | +0.05(+0.05%) |
Jan 09, 2017 | 103.42 | 103.60 | 102.34 | 102.41 | 2,864,499 | -1.16(-1.12%) |
Jan 06, 2017 | 102.40 | 103.96 | 101.82 | 103.57 | 4,632,472 | +1.17(+1.14%) |
Jan 05, 2017 | 104.17 | 104.31 | 102.36 | 102.40 | 4,138,498 | -1.56(-1.50%) |
Jan 04, 2017 | 104.11 | 104.90 | 103.68 | 103.96 | 2,964,332 | +0.25(+0.24%) |
Jan 03, 2017 | 104.53 | 104.91 | 103.14 | 103.71 | 2,641,355 | -0.60(-0.57%) |
Dec 30, 2016 | 104.31 | 104.31 | 104.31 | 0 | +0.11(+0.10%) | |
Dec 29, 2016 | 104.17 | 105.06 | 103.75 | 104.20 | 1,834,779 | +0.36(+0.34%) |
Dec 28, 2016 | 105.08 | 105.08 | 103.38 | 103.84 | 2,018,710 | -0.84(-0.80%) |
Dec 27, 2016 | 104.51 | 105.51 | 104.38 | 104.68 | 1,736,763 | +0.06(+0.06%) |
Dec 23, 2016 | 104.62 | 104.62 | 104.62 | 0 | -0.28(-0.26%) | |
Dec 22, 2016 | 105.13 | 105.64 | 104.20 | 104.89 | 3,097,655 | -0.10(-0.09%) |
Dec 21, 2016 | 105.57 | 106.84 | 104.72 | 104.99 | 6,770,185 | -5.52(-5.00%) |
Dec 20, 2016 | 110.46 | 110.66 | 109.54 | 110.51 | 3,695,258 | +0.40(+0.36%) |
Dec 19, 2016 | 109.74 | 110.81 | 109.67 | 110.11 | 3,088,602 | +0.58(+0.53%) |
Dec 16, 2016 | 110.94 | 111.46 | 109.03 | 109.53 | 5,068,955 | -1.38(-1.24%) |
Dec 15, 2016 | 109.93 | 111.56 | 109.93 | 110.91 | 1,978,008 | +0.80(+0.73%) |
Dec 14, 2016 | 111.54 | 111.89 | 109.92 | 110.11 | 2,292,295 | -1.56(-1.40%) |
Dec 13, 2016 | 110.25 | 111.95 | 110.14 | 111.67 | 2,570,296 | +1.59(+1.45%) |
Dec 12, 2016 | 109.41 | 110.24 | 109.18 | 110.08 | 1,806,503 | +0.27(+0.24%) |
Dec 09, 2016 | 108.05 | 109.94 | 107.63 | 109.81 | 2,501,182 | +1.40(+1.29%) |
Dec 08, 2016 | 108.35 | 108.99 | 107.99 | 108.41 | 1,627,722 | +0.15(+0.14%) |
Dec 07, 2016 | 105.66 | 108.31 | 105.48 | 108.26 | 2,272,952 | +2.81(+2.67%) |
Dec 06, 2016 | 105.20 | 105.87 | 104.84 | 105.44 | 2,216,257 | +0.61(+0.59%) |
Dec 05, 2016 | 104.96 | 105.60 | 104.45 | 104.83 | 2,304,626 | +0.38(+0.37%) |
Dec 02, 2016 | 104.75 | 105.30 | 103.45 | 104.45 | 2,159,249 | -0.33(-0.31%) |
Dec 01, 2016 | 106.42 | 106.91 | 104.30 | 104.78 | 2,538,313 | -1.58(-1.48%) |
Nov 30, 2016 | 107.76 | 107.88 | 106.35 | 106.35 | 2,959,524 | -1.34(-1.25%) |
Nov 29, 2016 | 107.52 | 108.22 | 107.19 | 107.70 | 1,666,477 | +0.16(+0.15%) |
Nov 28, 2016 | 107.33 | 108.10 | 106.94 | 107.54 | 2,305,806 | +0.02(+0.02%) |
Nov 25, 2016 | 106.77 | 107.56 | 106.50 | 107.52 | 880,024 | +0.82(+0.77%) |
Nov 23, 2016 | 106.70 | 106.70 | 106.70 | 0 | +0.30(+0.28%) | |
Nov 22, 2016 | 106.79 | 107.21 | 106.26 | 106.40 | 2,528,690 | -0.18(-0.17%) |
Nov 21, 2016 | 105.70 | 106.75 | 105.46 | 106.58 | 1,902,932 | +1.11(+1.06%) |
Nov 18, 2016 | 105.30 | 105.58 | 104.97 | 105.46 | 2,384,561 | +0.05(+0.05%) |
Nov 17, 2016 | 104.64 | 105.56 | 104.38 | 105.41 | 1,475,146 | +0.94(+0.89%) |
Nov 16, 2016 | 103.47 | 105.11 | 103.09 | 104.47 | 2,411,083 | +1.18(+1.15%) |
Nov 15, 2016 | 104.68 | 104.94 | 102.75 | 103.29 | 3,503,547 | -1.12(-1.07%) |
Nov 14, 2016 | 106.12 | 106.50 | 103.48 | 104.41 | 4,067,886 | -1.72(-1.62%) |
Nov 11, 2016 | 106.56 | 107.75 | 105.71 | 106.13 | 3,595,434 | -1.02(-0.96%) |
Nov 10, 2016 | 104.49 | 107.57 | 104.45 | 107.16 | 4,893,221 | +2.78(+2.66%) |
Nov 09, 2016 | 103.19 | 104.94 | 102.11 | 104.38 | 6,510,443 | -2.31(-2.17%) |
Nov 08, 2016 | 106.77 | 107.75 | 106.42 | 106.69 | 2,379,281 | -0.14(-0.13%) |
Nov 07, 2016 | 105.18 | 106.86 | 105.18 | 106.83 | 2,595,230 | +2.44(+2.34%) |
Nov 04, 2016 | 104.22 | 105.19 | 103.69 | 104.39 | 2,322,635 | +0.25(+0.24%) |
Nov 03, 2016 | 105.20 | 105.53 | 103.89 | 104.14 | 2,342,930 | -1.48(-1.40%) |
Nov 02, 2016 | 103.42 | 106.15 | 103.30 | 105.62 | 6,020,294 | +2.20(+2.13%) |