Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.04 | 111.23 | 110.84 | 111.16 | 840,367 | +0.06(+0.05%) |
Jan 30, 2017 | 111.20 | 111.28 | 110.85 | 111.10 | 1,114,215 | -0.09(-0.08%) |
Jan 27, 2017 | 111.06 | 111.35 | 110.96 | 111.19 | 738,804 | +0.11(+0.10%) |
Jan 26, 2017 | 111.12 | 111.34 | 110.90 | 111.08 | 1,157,712 | +0.11(+0.10%) |
Jan 25, 2017 | 110.75 | 111.00 | 110.73 | 110.97 | 904,324 | +0.21(+0.19%) |
Jan 24, 2017 | 110.70 | 111.00 | 110.70 | 110.76 | 787,557 | +0.06(+0.05%) |
Jan 23, 2017 | 110.55 | 110.78 | 110.52 | 110.70 | 782,057 | +0.11(+0.10%) |
Jan 20, 2017 | 110.67 | 110.74 | 110.43 | 110.59 | 1,324,379 | +0.04(+0.04%) |
Jan 19, 2017 | 110.61 | 110.73 | 110.48 | 110.55 | 984,779 | -0.15(-0.14%) |
Jan 18, 2017 | 110.65 | 110.81 | 110.35 | 110.70 | 1,534,003 | +0.00(+0.00%) |
Jan 17, 2017 | 110.64 | 110.81 | 110.51 | 110.70 | 1,056,594 | +0.03(+0.03%) |
Jan 13, 2017 | 110.67 | 110.67 | 110.67 | 0 | -0.16(-0.14%) | |
Jan 12, 2017 | 110.75 | 110.85 | 110.65 | 110.83 | 672,189 | +0.03(+0.03%) |
Jan 11, 2017 | 110.65 | 110.87 | 110.61 | 110.80 | 759,708 | +0.15(+0.14%) |
Jan 10, 2017 | 110.65 | 110.85 | 110.60 | 110.65 | 693,862 | +0.04(+0.04%) |
Jan 09, 2017 | 110.78 | 110.84 | 110.55 | 110.61 | 1,646,618 | -0.20(-0.18%) |
Jan 06, 2017 | 110.85 | 110.94 | 110.72 | 110.81 | 839,615 | -0.07(-0.06%) |
Jan 05, 2017 | 110.80 | 111.00 | 110.74 | 110.88 | 923,823 | +0.03(+0.03%) |
Jan 04, 2017 | 110.90 | 111.20 | 110.75 | 110.85 | 935,315 | -0.08(-0.07%) |
Jan 03, 2017 | 111.18 | 111.18 | 110.65 | 110.93 | 1,041,702 | -0.23(-0.21%) |
Dec 30, 2016 | 111.16 | 111.16 | 111.16 | 0 | +0.10(+0.09%) | |
Dec 29, 2016 | 110.93 | 111.25 | 110.91 | 111.06 | 433,094 | -0.09(-0.08%) |
Dec 28, 2016 | 111.08 | 111.26 | 110.88 | 111.15 | 1,079,243 | +0.12(+0.11%) |
Dec 27, 2016 | 110.99 | 111.32 | 110.95 | 111.03 | 342,173 | +0.07(+0.06%) |
Dec 23, 2016 | 110.96 | 110.96 | 110.96 | 0 | +0.11(+0.10%) | |
Dec 22, 2016 | 110.77 | 110.96 | 110.50 | 110.85 | 826,755 | +0.10(+0.09%) |
Dec 21, 2016 | 110.96 | 111.05 | 110.67 | 110.75 | 718,552 | -0.25(-0.23%) |
Dec 20, 2016 | 110.60 | 111.02 | 110.60 | 111.00 | 730,792 | +0.34(+0.31%) |
Dec 19, 2016 | 110.74 | 110.94 | 110.36 | 110.66 | 587,866 | -0.27(-0.24%) |
Dec 16, 2016 | 110.50 | 110.97 | 110.38 | 110.93 | 1,381,801 | +0.45(+0.41%) |
Dec 15, 2016 | 109.92 | 110.69 | 109.90 | 110.48 | 1,014,810 | +0.59(+0.54%) |
Dec 14, 2016 | 109.86 | 110.30 | 109.70 | 109.89 | 2,288,084 | -0.11(-0.10%) |
Dec 13, 2016 | 109.79 | 110.13 | 109.75 | 110.00 | 1,204,433 | +0.30(+0.27%) |
Dec 12, 2016 | 109.77 | 109.82 | 109.60 | 109.70 | 1,333,767 | -0.04(-0.04%) |
Dec 09, 2016 | 109.96 | 110.00 | 109.65 | 109.74 | 1,051,546 | -0.26(-0.24%) |
Dec 08, 2016 | 109.90 | 110.06 | 109.75 | 110.00 | 1,518,099 | +0.05(+0.05%) |
Dec 07, 2016 | 109.71 | 109.95 | 109.57 | 109.95 | 1,518,803 | +0.24(+0.22%) |
Dec 06, 2016 | 109.65 | 109.90 | 109.52 | 109.71 | 1,050,902 | +0.05(+0.05%) |
Dec 05, 2016 | 109.48 | 109.83 | 109.45 | 109.66 | 1,068,074 | +0.19(+0.17%) |
Dec 02, 2016 | 109.55 | 109.57 | 109.38 | 109.47 | 1,158,168 | +0.03(+0.03%) |
Dec 01, 2016 | 109.38 | 109.62 | 109.32 | 109.44 | 1,465,120 | +0.07(+0.06%) |
Nov 30, 2016 | 109.55 | 109.65 | 109.35 | 109.37 | 1,640,623 | -0.08(-0.07%) |
Nov 29, 2016 | 109.50 | 109.56 | 109.26 | 109.45 | 2,400,603 | -0.07(-0.06%) |
Nov 28, 2016 | 109.66 | 109.94 | 109.40 | 109.52 | 1,694,264 | -0.22(-0.20%) |
Nov 25, 2016 | 109.41 | 109.87 | 109.32 | 109.74 | 400,598 | +0.24(+0.22%) |
Nov 23, 2016 | 109.50 | 109.50 | 109.50 | 0 | +0.03(+0.03%) | |
Nov 22, 2016 | 109.46 | 109.78 | 109.34 | 109.47 | 1,390,997 | +0.10(+0.09%) |
Nov 21, 2016 | 109.35 | 109.69 | 109.28 | 109.37 | 1,392,261 | +0.02(+0.02%) |
Nov 18, 2016 | 109.19 | 109.90 | 109.09 | 109.35 | 2,573,806 | +0.05(+0.05%) |
Nov 17, 2016 | 109.20 | 109.43 | 109.04 | 109.30 | 2,830,294 | +0.10(+0.09%) |
Nov 16, 2016 | 109.40 | 109.92 | 109.10 | 109.20 | 3,990,955 | -0.29(-0.26%) |
Nov 15, 2016 | 109.01 | 109.87 | 109.01 | 109.49 | 5,719,964 | -0.23(-0.21%) |
Nov 14, 2016 | 110.43 | 110.85 | 109.42 | 109.72 | 13,191,688 | +22.07(+25.18%) |
Nov 11, 2016 | 86.85 | 87.97 | 86.53 | 87.65 | 1,177,022 | +0.42(+0.48%) |
Nov 10, 2016 | 86.24 | 88.17 | 85.77 | 87.23 | 1,151,000 | +2.11(+2.48%) |
Nov 09, 2016 | 83.93 | 86.00 | 83.50 | 85.12 | 1,013,268 | -0.51(-0.60%) |
Nov 08, 2016 | 83.91 | 86.77 | 83.03 | 85.63 | 796,348 | +1.18(+1.40%) |
Nov 07, 2016 | 84.00 | 85.42 | 83.76 | 84.45 | 994,142 | +2.12(+2.58%) |
Nov 04, 2016 | 80.86 | 84.18 | 80.77 | 82.33 | 1,039,711 | +1.57(+1.94%) |
Nov 03, 2016 | 81.76 | 82.96 | 79.40 | 80.76 | 1,537,546 | +2.85(+3.66%) |
Nov 02, 2016 | 78.48 | 79.45 | 77.41 | 77.91 | 803,203 | -0.98(-1.24%) |