Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 103.21 | 104.17 | 103.21 | 103.78 | 3,843,692 | +0.09(+0.09%) |
Jan 30, 2017 | 103.04 | 103.72 | 103.00 | 103.69 | 3,462,554 | +0.21(+0.20%) |
Jan 27, 2017 | 104.38 | 104.41 | 103.43 | 103.48 | 4,248,229 | -0.66(-0.63%) |
Jan 26, 2017 | 104.51 | 104.73 | 104.07 | 104.14 | 3,634,560 | -0.47(-0.45%) |
Jan 25, 2017 | 104.71 | 105.19 | 104.54 | 104.61 | 3,566,029 | -0.10(-0.10%) |
Jan 24, 2017 | 104.00 | 104.93 | 103.78 | 104.71 | 4,992,265 | +0.70(+0.67%) |
Jan 23, 2017 | 102.90 | 104.22 | 102.83 | 104.01 | 4,559,802 | +0.77(+0.75%) |
Jan 20, 2017 | 102.79 | 103.32 | 102.44 | 103.24 | 4,750,772 | +0.88(+0.86%) |
Jan 19, 2017 | 102.28 | 103.00 | 102.17 | 102.36 | 3,923,119 | -0.38(-0.37%) |
Jan 18, 2017 | 102.40 | 103.00 | 102.32 | 102.74 | 4,340,388 | +0.55(+0.54%) |
Jan 17, 2017 | 101.07 | 102.32 | 101.06 | 102.19 | 3,745,653 | +0.64(+0.63%) |
Jan 13, 2017 | 101.55 | 101.55 | 101.55 | 0 | -0.29(-0.28%) | |
Jan 12, 2017 | 101.71 | 102.52 | 101.58 | 101.84 | 3,126,043 | +0.03(+0.03%) |
Jan 11, 2017 | 101.84 | 102.36 | 101.41 | 101.81 | 4,650,289 | -0.16(-0.16%) |
Jan 10, 2017 | 103.32 | 103.32 | 101.75 | 101.97 | 5,394,503 | -1.49(-1.44%) |
Jan 09, 2017 | 104.16 | 104.25 | 103.25 | 103.46 | 5,603,419 | -1.10(-1.05%) |
Jan 06, 2017 | 104.98 | 105.16 | 104.12 | 104.56 | 4,109,653 | -0.15(-0.14%) |
Jan 05, 2017 | 104.52 | 105.12 | 104.19 | 104.71 | 5,087,216 | -0.14(-0.13%) |
Jan 04, 2017 | 105.11 | 105.61 | 104.79 | 104.85 | 3,026,725 | +0.20(+0.19%) |
Jan 03, 2017 | 104.94 | 105.09 | 104.21 | 104.65 | 3,741,206 | +0.02(+0.02%) |
Dec 30, 2016 | 104.63 | 104.63 | 104.63 | 0 | -0.36(-0.34%) | |
Dec 29, 2016 | 104.50 | 105.10 | 104.48 | 104.99 | 2,438,075 | +0.37(+0.35%) |
Dec 28, 2016 | 104.87 | 105.10 | 104.52 | 104.62 | 1,878,615 | -0.51(-0.49%) |
Dec 27, 2016 | 105.09 | 105.32 | 104.99 | 105.13 | 1,504,935 | +0.04(+0.04%) |
Dec 23, 2016 | 105.09 | 105.09 | 105.09 | 0 | -0.26(-0.25%) | |
Dec 22, 2016 | 104.55 | 105.45 | 104.25 | 105.35 | 2,605,092 | +0.65(+0.62%) |
Dec 21, 2016 | 104.82 | 105.69 | 104.69 | 104.70 | 3,245,168 | -0.20(-0.19%) |
Dec 20, 2016 | 104.89 | 105.04 | 104.38 | 104.90 | 4,903,446 | -0.51(-0.48%) |
Dec 19, 2016 | 105.46 | 105.87 | 105.13 | 105.41 | 3,683,744 | -0.46(-0.43%) |
Dec 16, 2016 | 105.55 | 105.92 | 105.13 | 105.87 | 7,499,286 | +0.57(+0.54%) |
Dec 15, 2016 | 104.23 | 105.57 | 104.23 | 105.30 | 4,179,374 | +0.83(+0.79%) |
Dec 14, 2016 | 105.88 | 106.53 | 104.21 | 104.47 | 5,007,328 | -1.16(-1.10%) |
Dec 13, 2016 | 104.81 | 106.01 | 104.68 | 105.63 | 4,335,831 | +0.91(+0.87%) |
Dec 12, 2016 | 103.82 | 104.87 | 103.67 | 104.72 | 4,847,212 | +1.15(+1.11%) |
Dec 09, 2016 | 102.23 | 104.05 | 102.04 | 103.57 | 5,040,175 | +1.42(+1.39%) |
Dec 08, 2016 | 102.14 | 102.61 | 102.00 | 102.15 | 3,993,919 | -0.66(-0.64%) |
Dec 07, 2016 | 101.16 | 102.93 | 101.16 | 102.81 | 4,869,680 | +1.26(+1.24%) |
Dec 06, 2016 | 101.08 | 101.61 | 100.81 | 101.55 | 4,824,923 | +0.84(+0.83%) |
Dec 05, 2016 | 100.62 | 100.91 | 100.12 | 100.71 | 3,958,232 | +0.11(+0.11%) |
Dec 02, 2016 | 99.40 | 100.64 | 99.40 | 100.60 | 4,594,602 | +1.57(+1.59%) |
Dec 01, 2016 | 99.89 | 100.01 | 98.50 | 99.03 | 7,123,022 | -1.07(-1.07%) |
Nov 30, 2016 | 101.51 | 101.92 | 100.10 | 100.10 | 8,123,391 | -2.44(-2.38%) |
Nov 29, 2016 | 102.79 | 103.05 | 102.30 | 102.54 | 3,875,926 | -0.25(-0.24%) |
Nov 28, 2016 | 102.27 | 103.25 | 101.90 | 102.79 | 5,549,368 | +0.62(+0.61%) |
Nov 25, 2016 | 102.00 | 102.91 | 101.74 | 102.17 | 3,644,945 | +0.64(+0.63%) |
Nov 23, 2016 | 101.53 | 101.53 | 101.53 | 0 | -1.36(-1.32%) | |
Nov 22, 2016 | 102.53 | 103.00 | 102.44 | 102.89 | 4,536,707 | +0.63(+0.62%) |
Nov 21, 2016 | 101.31 | 102.32 | 101.48 | 102.26 | 3,870,645 | +0.95(+0.94%) |
Nov 18, 2016 | 101.40 | 101.80 | 101.17 | 101.31 | 4,919,150 | -0.31(-0.31%) |
Nov 17, 2016 | 101.81 | 101.93 | 101.28 | 101.62 | 4,211,375 | -0.09(-0.09%) |
Nov 16, 2016 | 102.36 | 102.90 | 101.47 | 101.71 | 3,952,736 | -0.14(-0.14%) |
Nov 15, 2016 | 101.40 | 102.05 | 100.82 | 101.85 | 5,671,535 | +0.46(+0.45%) |
Nov 14, 2016 | 102.86 | 103.34 | 100.45 | 101.39 | 7,227,400 | -1.80(-1.74%) |
Nov 11, 2016 | 103.00 | 103.77 | 102.57 | 103.19 | 5,888,361 | -0.06(-0.06%) |
Nov 10, 2016 | 106.89 | 106.89 | 102.40 | 103.25 | 9,095,248 | -4.00(-3.73%) |
Nov 09, 2016 | 106.45 | 107.35 | 105.00 | 107.25 | 6,511,495 | -1.47(-1.35%) |
Nov 08, 2016 | 106.97 | 108.93 | 106.97 | 108.72 | 4,670,691 | +1.76(+1.65%) |
Nov 07, 2016 | 106.66 | 107.20 | 106.38 | 106.96 | 5,459,808 | +1.15(+1.09%) |
Nov 04, 2016 | 106.56 | 106.97 | 105.81 | 105.81 | 2,897,631 | -0.82(-0.77%) |
Nov 03, 2016 | 107.07 | 107.14 | 106.52 | 106.63 | 3,447,667 | -0.08(-0.07%) |
Nov 02, 2016 | 106.68 | 107.44 | 106.61 | 106.71 | 3,679,154 | +0.00(+0.00%) |