Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 102.92 | 103.10 | 102.86 | 102.89 | 75,186 | +0.12(+0.12%) |
Jan 30, 2017 | 103.02 | 103.02 | 102.71 | 102.77 | 38,147 | -0.04(-0.04%) |
Jan 27, 2017 | 102.91 | 102.98 | 102.68 | 102.80 | 80,942 | +0.02(+0.02%) |
Jan 26, 2017 | 102.77 | 102.85 | 102.49 | 102.78 | 40,704 | +0.05(+0.05%) |
Jan 25, 2017 | 102.96 | 102.99 | 102.56 | 102.74 | 49,095 | -0.26(-0.26%) |
Jan 24, 2017 | 103.08 | 103.25 | 102.92 | 103.00 | 40,227 | -0.14(-0.14%) |
Jan 23, 2017 | 103.07 | 103.44 | 102.99 | 103.14 | 125,102 | +0.19(+0.18%) |
Jan 20, 2017 | 102.93 | 103.01 | 102.57 | 102.95 | 152,755 | +0.21(+0.20%) |
Jan 19, 2017 | 103.02 | 103.10 | 102.75 | 102.75 | 240,755 | -0.41(-0.40%) |
Jan 18, 2017 | 103.39 | 103.55 | 103.03 | 103.16 | 257,281 | -0.56(-0.54%) |
Jan 17, 2017 | 103.86 | 103.86 | 103.42 | 103.72 | 84,000 | +0.40(+0.39%) |
Jan 13, 2017 | 103.31 | 103.31 | 103.31 | 0 | -0.29(-0.28%) | |
Jan 12, 2017 | 103.80 | 103.90 | 103.41 | 103.60 | 48,540 | +0.19(+0.18%) |
Jan 11, 2017 | 103.49 | 103.73 | 103.25 | 103.41 | 156,232 | +0.11(+0.11%) |
Jan 10, 2017 | 103.35 | 103.54 | 103.30 | 103.30 | 105,917 | -0.11(-0.11%) |
Jan 09, 2017 | 103.37 | 103.58 | 103.32 | 103.41 | 91,606 | +0.12(+0.12%) |
Jan 06, 2017 | 103.41 | 103.48 | 103.08 | 103.29 | 69,101 | -0.41(-0.39%) |
Jan 05, 2017 | 103.22 | 103.76 | 103.02 | 103.70 | 118,790 | +0.54(+0.52%) |
Jan 04, 2017 | 103.04 | 103.19 | 102.89 | 103.16 | 84,924 | +0.23(+0.22%) |
Jan 03, 2017 | 102.48 | 102.99 | 102.31 | 102.93 | 103,188 | +0.08(+0.08%) |
Dec 30, 2016 | 102.85 | 102.85 | 102.85 | 0 | +0.16(+0.16%) | |
Dec 29, 2016 | 102.45 | 102.75 | 102.37 | 102.69 | 46,555 | +0.48(+0.47%) |
Dec 28, 2016 | 102.09 | 102.51 | 102.00 | 102.21 | 48,824 | +0.16(+0.16%) |
Dec 27, 2016 | 101.95 | 102.13 | 101.95 | 102.05 | 61,219 | -0.19(-0.18%) |
Dec 23, 2016 | 102.24 | 102.24 | 102.24 | 0 | +0.14(+0.14%) | |
Dec 22, 2016 | 102.07 | 102.26 | 101.90 | 102.10 | 44,717 | -0.03(-0.03%) |
Dec 21, 2016 | 101.79 | 102.16 | 101.79 | 102.13 | 50,320 | +0.27(+0.27%) |
Dec 20, 2016 | 101.72 | 101.92 | 101.67 | 101.85 | 70,348 | -0.07(-0.06%) |
Dec 19, 2016 | 101.95 | 102.08 | 101.71 | 101.92 | 100,744 | +0.44(+0.43%) |
Dec 16, 2016 | 101.57 | 101.82 | 101.41 | 101.48 | 87,912 | +0.07(+0.07%) |
Dec 15, 2016 | 101.76 | 101.79 | 101.38 | 101.41 | 84,660 | -0.20(-0.19%) |
Dec 14, 2016 | 102.35 | 102.48 | 101.58 | 101.61 | 83,547 | -0.40(-0.39%) |
Dec 13, 2016 | 101.98 | 102.14 | 101.73 | 102.00 | 150,340 | +0.04(+0.04%) |
Dec 12, 2016 | 101.60 | 101.97 | 101.59 | 101.97 | 687,214 | +0.20(+0.19%) |
Dec 09, 2016 | 102.24 | 102.25 | 101.68 | 101.77 | 43,058 | -0.45(-0.44%) |
Dec 08, 2016 | 102.14 | 102.38 | 102.01 | 102.22 | 62,003 | -0.22(-0.22%) |
Dec 07, 2016 | 102.43 | 102.70 | 102.21 | 102.44 | 48,197 | +0.35(+0.34%) |
Dec 06, 2016 | 102.24 | 102.24 | 101.92 | 102.10 | 57,889 | -0.01(-0.01%) |
Dec 05, 2016 | 101.95 | 102.34 | 101.60 | 102.11 | 117,754 | +0.21(+0.20%) |
Dec 02, 2016 | 101.98 | 102.14 | 101.83 | 101.90 | 56,523 | +0.32(+0.31%) |
Dec 01, 2016 | 101.71 | 101.76 | 101.31 | 101.58 | 87,801 | -0.43(-0.42%) |
Nov 30, 2016 | 102.12 | 102.14 | 101.77 | 102.01 | 66,137 | -0.28(-0.27%) |
Nov 29, 2016 | 102.22 | 102.44 | 102.04 | 102.29 | 43,138 | +0.11(+0.11%) |
Nov 28, 2016 | 102.02 | 102.32 | 102.02 | 102.18 | 450,627 | +0.16(+0.16%) |
Nov 25, 2016 | 102.01 | 102.02 | 101.70 | 102.02 | 18,350 | +0.15(+0.15%) |
Nov 23, 2016 | 101.87 | 101.87 | 101.87 | 0 | -0.26(-0.26%) | |
Nov 22, 2016 | 102.33 | 102.33 | 102.03 | 102.13 | 47,074 | +0.10(+0.10%) |
Nov 21, 2016 | 102.12 | 102.26 | 101.95 | 102.03 | 32,777 | +0.10(+0.10%) |
Nov 18, 2016 | 102.49 | 102.53 | 101.83 | 101.93 | 529,442 | -0.45(-0.44%) |
Nov 17, 2016 | 102.71 | 102.84 | 102.33 | 102.38 | 106,568 | -0.33(-0.32%) |
Nov 16, 2016 | 102.50 | 102.97 | 102.45 | 102.70 | 99,137 | -0.01(-0.01%) |
Nov 15, 2016 | 102.52 | 102.85 | 102.47 | 102.71 | 125,920 | +0.50(+0.49%) |
Nov 14, 2016 | 101.87 | 102.59 | 101.87 | 102.22 | 238,279 | -0.46(-0.45%) |
Nov 11, 2016 | 103.09 | 103.09 | 102.65 | 102.67 | 41,981 | -0.42(-0.41%) |
Nov 10, 2016 | 103.31 | 103.57 | 103.10 | 103.10 | 41,991 | -0.37(-0.35%) |
Nov 09, 2016 | 103.61 | 104.21 | 103.35 | 103.46 | 46,527 | -1.25(-1.19%) |
Nov 08, 2016 | 105.18 | 105.18 | 104.65 | 104.71 | 45,476 | -0.27(-0.26%) |
Nov 07, 2016 | 104.92 | 105.00 | 104.74 | 104.98 | 123,154 | -0.05(-0.04%) |
Nov 04, 2016 | 104.79 | 105.13 | 104.79 | 105.03 | 201,326 | +0.22(+0.21%) |
Nov 03, 2016 | 104.60 | 104.86 | 104.60 | 104.80 | 73,062 | -0.15(-0.14%) |
Nov 02, 2016 | 105.01 | 105.05 | 104.75 | 104.95 | 61,733 | +0.17(+0.16%) |