Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 112.48 | 113.83 | 112.36 | 113.77 | 1,247,042 | +0.94(+0.83%) |
Jan 30, 2017 | 113.53 | 113.53 | 112.31 | 112.83 | 1,356,440 | -0.72(-0.63%) |
Jan 27, 2017 | 111.47 | 113.90 | 111.19 | 113.55 | 1,626,035 | +2.27(+2.04%) |
Jan 26, 2017 | 111.54 | 111.54 | 109.76 | 111.29 | 2,053,789 | -0.26(-0.23%) |
Jan 25, 2017 | 112.53 | 115.08 | 111.49 | 111.54 | 2,782,039 | -0.36(-0.32%) |
Jan 24, 2017 | 111.91 | 112.69 | 111.11 | 111.90 | 1,679,127 | +0.08(+0.07%) |
Jan 23, 2017 | 111.96 | 112.63 | 111.30 | 111.82 | 1,511,042 | -0.31(-0.28%) |
Jan 20, 2017 | 112.84 | 113.36 | 111.86 | 112.13 | 1,299,235 | -0.35(-0.31%) |
Jan 19, 2017 | 112.36 | 112.93 | 111.80 | 112.48 | 1,103,195 | -0.25(-0.22%) |
Jan 18, 2017 | 113.22 | 113.37 | 112.50 | 112.73 | 1,298,071 | -0.14(-0.12%) |
Jan 17, 2017 | 112.47 | 113.28 | 112.07 | 112.87 | 2,088,851 | -0.34(-0.30%) |
Jan 13, 2017 | 113.21 | 113.21 | 113.21 | 0 | -0.31(-0.28%) | |
Jan 12, 2017 | 113.16 | 113.62 | 112.22 | 113.52 | 1,539,019 | -0.37(-0.32%) |
Jan 11, 2017 | 117.18 | 112.89 | 113.89 | 3,410,291 | +1.62(+1.44%) | |
Jan 10, 2017 | 110.12 | 113.03 | 109.65 | 112.27 | 2,508,549 | +2.65(+2.42%) |
Jan 09, 2017 | 108.57 | 110.20 | 108.35 | 109.62 | 1,471,996 | +1.17(+1.08%) |
Jan 06, 2017 | 108.22 | 109.03 | 107.30 | 108.45 | 2,675,525 | -0.95(-0.87%) |
Jan 05, 2017 | 110.61 | 110.89 | 109.05 | 109.40 | 1,924,171 | -1.22(-1.10%) |
Jan 04, 2017 | 110.19 | 111.12 | 109.93 | 110.61 | 1,633,857 | +0.62(+0.56%) |
Jan 03, 2017 | 110.35 | 110.39 | 108.55 | 110.00 | 1,988,530 | -0.35(-0.32%) |
Dec 30, 2016 | 110.35 | 110.35 | 110.35 | 0 | -0.65(-0.59%) | |
Dec 29, 2016 | 110.81 | 111.53 | 110.53 | 111.00 | 732,511 | +0.59(+0.53%) |
Dec 28, 2016 | 110.76 | 111.43 | 110.38 | 110.41 | 1,043,800 | -0.50(-0.45%) |
Dec 27, 2016 | 111.11 | 111.51 | 110.75 | 110.91 | 483,307 | +0.08(+0.07%) |
Dec 23, 2016 | 110.83 | 110.83 | 110.83 | 0 | +0.26(+0.23%) | |
Dec 22, 2016 | 109.54 | 110.83 | 109.32 | 110.57 | 1,296,930 | +0.99(+0.90%) |
Dec 21, 2016 | 109.59 | 110.07 | 109.09 | 109.58 | 955,973 | -0.10(-0.09%) |
Dec 20, 2016 | 109.21 | 110.08 | 108.96 | 109.68 | 1,120,905 | +0.64(+0.59%) |
Dec 19, 2016 | 109.00 | 109.36 | 108.66 | 109.04 | 949,877 | +0.05(+0.05%) |
Dec 16, 2016 | 109.43 | 109.55 | 108.56 | 108.99 | 2,393,594 | -0.06(-0.06%) |
Dec 15, 2016 | 108.30 | 109.23 | 107.19 | 109.05 | 1,805,455 | +1.92(+1.79%) |
Dec 14, 2016 | 108.27 | 108.65 | 106.71 | 107.13 | 2,085,759 | -0.83(-0.77%) |
Dec 13, 2016 | 108.06 | 108.84 | 107.38 | 107.96 | 1,062,275 | +0.05(+0.04%) |
Dec 12, 2016 | 106.85 | 108.46 | 106.85 | 107.91 | 1,286,821 | +0.99(+0.93%) |
Dec 09, 2016 | 106.23 | 107.22 | 106.23 | 106.92 | 1,134,032 | +0.91(+0.86%) |
Dec 08, 2016 | 103.97 | 106.19 | 103.71 | 106.01 | 1,531,792 | +1.69(+1.62%) |
Dec 07, 2016 | 102.97 | 104.36 | 102.08 | 104.32 | 1,473,150 | +0.99(+0.96%) |
Dec 06, 2016 | 103.37 | 103.86 | 102.30 | 103.33 | 1,347,648 | +0.53(+0.52%) |
Dec 05, 2016 | 103.31 | 103.42 | 102.40 | 102.80 | 1,443,404 | -0.06(-0.06%) |
Dec 02, 2016 | 102.97 | 103.81 | 102.64 | 102.86 | 1,319,618 | +0.30(+0.30%) |
Dec 01, 2016 | 104.04 | 104.69 | 101.79 | 102.56 | 1,441,526 | -1.75(-1.68%) |
Nov 30, 2016 | 105.66 | 106.05 | 104.31 | 104.31 | 2,009,489 | -1.61(-1.52%) |
Nov 29, 2016 | 104.79 | 108.22 | 104.39 | 105.92 | 2,041,750 | +2.26(+2.18%) |
Nov 28, 2016 | 103.25 | 104.13 | 103.25 | 103.66 | 1,413,604 | +0.10(+0.10%) |
Nov 25, 2016 | 103.20 | 103.80 | 102.69 | 103.56 | 609,415 | +1.00(+0.98%) |
Nov 23, 2016 | 102.56 | 102.56 | 102.56 | 0 | +0.96(+0.95%) | |
Nov 22, 2016 | 101.05 | 101.92 | 99.39 | 101.60 | 3,209,981 | -0.71(-0.69%) |
Nov 21, 2016 | 102.27 | 103.31 | 101.91 | 102.30 | 1,292,937 | +0.03(+0.03%) |
Nov 18, 2016 | 101.48 | 102.34 | 101.15 | 102.28 | 1,636,066 | +0.72(+0.71%) |
Nov 17, 2016 | 100.33 | 102.18 | 99.63 | 101.55 | 2,090,167 | +1.16(+1.15%) |
Nov 16, 2016 | 100.73 | 101.01 | 99.47 | 100.39 | 1,194,682 | -0.32(-0.32%) |
Nov 15, 2016 | 98.52 | 101.60 | 98.32 | 100.72 | 2,990,020 | +2.81(+2.87%) |
Nov 14, 2016 | 101.26 | 101.68 | 97.72 | 97.91 | 4,014,085 | -3.38(-3.33%) |
Nov 11, 2016 | 104.05 | 104.61 | 101.03 | 101.28 | 2,728,979 | -3.37(-3.22%) |
Nov 10, 2016 | 107.64 | 107.64 | 102.95 | 104.65 | 4,767,022 | -2.03(-1.90%) |
Nov 09, 2016 | 109.93 | 111.62 | 103.98 | 106.68 | 3,957,840 | -4.23(-3.81%) |
Nov 08, 2016 | 109.78 | 111.82 | 109.22 | 110.91 | 1,669,157 | +1.07(+0.98%) |
Nov 07, 2016 | 108.85 | 110.50 | 108.77 | 109.84 | 1,631,201 | +2.32(+2.16%) |
Nov 04, 2016 | 106.46 | 107.84 | 106.26 | 107.52 | 1,916,350 | +1.38(+1.30%) |
Nov 03, 2016 | 106.31 | 106.78 | 105.91 | 106.14 | 1,587,099 | +0.14(+0.13%) |
Nov 02, 2016 | 105.48 | 107.16 | 105.09 | 106.00 | 1,623,479 | +0.65(+0.62%) |