Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 108.64 | 108.65 | 107.58 | 108.22 | 171,044 | -0.80(-0.73%) |
Jan 30, 2017 | 109.62 | 109.62 | 108.19 | 109.02 | 198,717 | -0.91(-0.83%) |
Jan 27, 2017 | 110.42 | 110.43 | 109.82 | 109.93 | 369,340 | -0.34(-0.31%) |
Jan 26, 2017 | 110.22 | 110.68 | 109.75 | 110.27 | 207,875 | +0.15(+0.14%) |
Jan 25, 2017 | 109.62 | 110.25 | 109.53 | 110.12 | 379,518 | +1.23(+1.13%) |
Jan 24, 2017 | 107.68 | 109.08 | 107.62 | 108.89 | 176,673 | +1.36(+1.27%) |
Jan 23, 2017 | 108.16 | 108.28 | 107.01 | 107.53 | 1,159,344 | -0.72(-0.67%) |
Jan 20, 2017 | 108.29 | 108.40 | 107.76 | 108.26 | 260,209 | +0.05(+0.05%) |
Jan 19, 2017 | 108.32 | 108.83 | 107.64 | 108.20 | 133,692 | +0.39(+0.36%) |
Jan 18, 2017 | 107.25 | 107.91 | 107.13 | 107.81 | 110,314 | +0.51(+0.48%) |
Jan 17, 2017 | 107.94 | 107.94 | 107.10 | 107.30 | 241,766 | -1.01(-0.93%) |
Jan 13, 2017 | 108.31 | 108.31 | 108.31 | 0 | +0.50(+0.46%) | |
Jan 12, 2017 | 108.19 | 108.19 | 106.74 | 107.81 | 194,092 | -0.52(-0.48%) |
Jan 11, 2017 | 107.78 | 108.33 | 107.64 | 108.33 | 254,867 | +0.65(+0.61%) |
Jan 10, 2017 | 107.23 | 108.06 | 107.16 | 107.68 | 195,496 | +0.53(+0.49%) |
Jan 09, 2017 | 107.86 | 107.92 | 107.08 | 107.15 | 154,618 | -0.77(-0.71%) |
Jan 06, 2017 | 107.69 | 108.36 | 107.22 | 107.92 | 151,172 | +0.33(+0.31%) |
Jan 05, 2017 | 108.05 | 108.52 | 107.09 | 107.59 | 213,436 | -0.57(-0.53%) |
Jan 04, 2017 | 107.66 | 108.19 | 107.61 | 108.16 | 222,451 | +0.73(+0.68%) |
Jan 03, 2017 | 107.50 | 108.07 | 106.85 | 107.43 | 240,439 | +0.70(+0.65%) |
Dec 30, 2016 | 106.73 | 106.73 | 106.73 | 0 | -0.35(-0.33%) | |
Dec 29, 2016 | 107.29 | 107.58 | 106.81 | 107.08 | 104,658 | +0.03(+0.03%) |
Dec 28, 2016 | 108.37 | 108.42 | 107.04 | 107.05 | 118,113 | -1.18(-1.09%) |
Dec 27, 2016 | 108.19 | 108.44 | 108.05 | 108.23 | 140,825 | +0.21(+0.19%) |
Dec 23, 2016 | 108.03 | 108.03 | 108.03 | 0 | +0.12(+0.11%) | |
Dec 22, 2016 | 108.18 | 108.20 | 107.57 | 107.91 | 587,733 | -0.24(-0.22%) |
Dec 21, 2016 | 108.60 | 108.60 | 108.15 | 108.15 | 143,699 | -0.44(-0.40%) |
Dec 20, 2016 | 108.10 | 108.61 | 108.09 | 108.59 | 151,844 | +0.75(+0.70%) |
Dec 19, 2016 | 107.57 | 107.96 | 107.39 | 107.84 | 194,333 | +0.60(+0.56%) |
Dec 16, 2016 | 107.40 | 108.13 | 107.15 | 107.24 | 226,085 | -0.22(-0.20%) |
Dec 15, 2016 | 107.38 | 108.24 | 107.27 | 107.45 | 240,198 | +0.14(+0.13%) |
Dec 14, 2016 | 108.26 | 108.67 | 107.20 | 107.32 | 251,016 | -1.11(-1.02%) |
Dec 13, 2016 | 109.09 | 109.16 | 108.14 | 108.42 | 158,337 | -0.20(-0.19%) |
Dec 12, 2016 | 109.05 | 109.05 | 108.13 | 108.63 | 274,817 | -0.58(-0.53%) |
Dec 09, 2016 | 108.89 | 109.25 | 108.76 | 109.21 | 226,396 | +0.38(+0.35%) |
Dec 08, 2016 | 109.20 | 109.20 | 108.41 | 108.82 | 272,444 | -0.21(-0.20%) |
Dec 07, 2016 | 107.25 | 109.08 | 107.15 | 109.04 | 234,926 | +1.78(+1.66%) |
Dec 06, 2016 | 106.78 | 107.27 | 106.38 | 107.26 | 229,871 | +0.56(+0.53%) |
Dec 05, 2016 | 107.16 | 107.36 | 106.55 | 106.69 | 376,292 | +0.05(+0.05%) |
Dec 02, 2016 | 106.79 | 106.99 | 106.37 | 106.64 | 317,748 | -0.02(-0.02%) |
Dec 01, 2016 | 106.23 | 106.91 | 106.05 | 106.66 | 430,043 | +0.66(+0.62%) |
Nov 30, 2016 | 106.14 | 106.75 | 105.97 | 106.00 | 193,163 | +0.05(+0.05%) |
Nov 29, 2016 | 105.88 | 106.30 | 105.74 | 105.95 | 158,297 | -0.07(-0.07%) |
Nov 28, 2016 | 106.68 | 106.68 | 105.90 | 106.02 | 216,127 | -0.77(-0.72%) |
Nov 25, 2016 | 106.66 | 106.78 | 106.39 | 106.78 | 146,472 | +0.52(+0.49%) |
Nov 23, 2016 | 106.27 | 106.27 | 106.27 | 0 | +0.80(+0.76%) | |
Nov 22, 2016 | 105.15 | 105.51 | 105.03 | 105.47 | 221,417 | +0.63(+0.60%) |
Nov 21, 2016 | 104.61 | 104.84 | 104.38 | 104.83 | 198,181 | +0.55(+0.53%) |
Nov 18, 2016 | 104.31 | 104.34 | 103.96 | 104.28 | 231,354 | -0.04(-0.03%) |
Nov 17, 2016 | 104.09 | 104.35 | 104.00 | 104.32 | 227,364 | +0.33(+0.32%) |
Nov 16, 2016 | 104.25 | 104.62 | 103.65 | 103.99 | 288,573 | -0.50(-0.48%) |
Nov 15, 2016 | 104.26 | 104.49 | 103.53 | 104.49 | 195,712 | +0.52(+0.50%) |
Nov 14, 2016 | 104.03 | 104.41 | 103.78 | 103.97 | 346,742 | +0.56(+0.54%) |
Nov 11, 2016 | 102.77 | 103.43 | 102.49 | 103.41 | 310,976 | +0.52(+0.50%) |
Nov 10, 2016 | 101.49 | 103.11 | 101.01 | 102.89 | 600,840 | +2.22(+2.20%) |
Nov 09, 2016 | 97.67 | 101.08 | 97.67 | 100.68 | 277,862 | +2.55(+2.60%) |
Nov 08, 2016 | 97.38 | 98.37 | 97.27 | 98.13 | 204,712 | +0.57(+0.58%) |
Nov 07, 2016 | 96.60 | 97.56 | 96.60 | 97.56 | 112,438 | +2.27(+2.38%) |
Nov 04, 2016 | 95.11 | 96.06 | 94.94 | 95.29 | 72,727 | +0.19(+0.20%) |
Nov 03, 2016 | 95.54 | 95.54 | 94.91 | 95.10 | 90,283 | -0.23(-0.24%) |
Nov 02, 2016 | 95.62 | 96.02 | 95.10 | 95.33 | 88,616 | -0.39(-0.41%) |