Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 112.17 | 113.01 | 111.50 | 111.99 | 1,377,044 | -0.41(-0.36%) |
Jan 30, 2017 | 112.72 | 112.72 | 110.94 | 112.40 | 809,374 | -0.06(-0.06%) |
Jan 27, 2017 | 112.79 | 112.86 | 112.21 | 112.46 | 771,110 | -0.40(-0.35%) |
Jan 26, 2017 | 112.42 | 113.88 | 112.42 | 112.86 | 1,605,363 | +0.64(+0.57%) |
Jan 25, 2017 | 109.42 | 112.32 | 109.03 | 112.22 | 1,612,565 | +3.27(+3.00%) |
Jan 24, 2017 | 108.45 | 109.23 | 107.74 | 108.95 | 1,181,530 | +0.75(+0.70%) |
Jan 23, 2017 | 108.00 | 108.42 | 107.07 | 108.20 | 969,031 | +0.10(+0.10%) |
Jan 20, 2017 | 107.02 | 108.24 | 106.61 | 108.09 | 1,556,615 | +1.49(+1.40%) |
Jan 19, 2017 | 106.45 | 107.41 | 106.44 | 106.60 | 1,102,734 | +0.00(+0.00%) |
Jan 18, 2017 | 106.62 | 106.81 | 105.24 | 106.60 | 1,831,663 | +0.43(+0.40%) |
Jan 17, 2017 | 104.31 | 106.60 | 104.31 | 106.17 | 1,770,075 | +1.42(+1.35%) |
Jan 13, 2017 | 104.76 | 104.76 | 104.76 | 0 | -0.16(-0.15%) | |
Jan 12, 2017 | 104.26 | 105.35 | 103.35 | 104.92 | 1,239,839 | +0.58(+0.55%) |
Jan 11, 2017 | 103.87 | 104.45 | 103.01 | 104.34 | 1,391,470 | +0.58(+0.56%) |
Jan 10, 2017 | 105.28 | 105.28 | 103.28 | 103.76 | 1,687,887 | -1.80(-1.70%) |
Jan 09, 2017 | 106.51 | 106.61 | 105.12 | 105.56 | 1,600,815 | -1.23(-1.15%) |
Jan 06, 2017 | 104.98 | 108.06 | 104.98 | 106.79 | 2,365,051 | +1.87(+1.79%) |
Jan 05, 2017 | 103.66 | 105.92 | 103.46 | 104.92 | 1,949,574 | +0.79(+0.76%) |
Jan 04, 2017 | 101.29 | 104.55 | 101.09 | 104.12 | 1,577,797 | +3.12(+3.09%) |
Jan 03, 2017 | 101.02 | 101.58 | 100.53 | 101.00 | 1,684,131 | +0.79(+0.79%) |
Dec 30, 2016 | 100.21 | 100.21 | 100.21 | 0 | -1.00(-0.99%) | |
Dec 29, 2016 | 101.52 | 101.97 | 101.20 | 101.21 | 776,519 | -0.07(-0.06%) |
Dec 28, 2016 | 102.09 | 102.34 | 101.21 | 101.27 | 624,989 | -0.70(-0.69%) |
Dec 27, 2016 | 102.14 | 102.71 | 101.72 | 101.97 | 480,691 | +0.38(+0.38%) |
Dec 23, 2016 | 101.59 | 101.59 | 101.59 | 0 | -0.63(-0.62%) | |
Dec 22, 2016 | 104.00 | 104.02 | 102.06 | 102.22 | 1,439,903 | -1.86(-1.79%) |
Dec 21, 2016 | 104.80 | 105.07 | 104.07 | 104.09 | 898,024 | -0.58(-0.55%) |
Dec 20, 2016 | 105.17 | 105.17 | 104.15 | 104.66 | 1,692,397 | -0.26(-0.25%) |
Dec 19, 2016 | 105.26 | 105.87 | 104.62 | 104.92 | 1,028,883 | -0.47(-0.44%) |
Dec 16, 2016 | 106.29 | 106.72 | 105.27 | 105.39 | 2,505,309 | -1.12(-1.05%) |
Dec 15, 2016 | 106.79 | 108.10 | 106.27 | 106.51 | 1,608,197 | -0.59(-0.55%) |
Dec 14, 2016 | 108.39 | 109.11 | 106.79 | 107.10 | 1,497,738 | -1.64(-1.51%) |
Dec 13, 2016 | 106.18 | 109.46 | 105.68 | 108.74 | 2,386,436 | +2.97(+2.81%) |
Dec 12, 2016 | 107.16 | 107.16 | 105.37 | 105.76 | 1,319,214 | -1.40(-1.30%) |
Dec 09, 2016 | 106.42 | 107.61 | 105.81 | 107.16 | 1,925,227 | +0.73(+0.68%) |
Dec 08, 2016 | 106.63 | 107.57 | 106.23 | 106.44 | 1,774,622 | -0.11(-0.11%) |
Dec 07, 2016 | 106.12 | 106.77 | 104.91 | 106.55 | 2,222,288 | +0.72(+0.68%) |
Dec 06, 2016 | 106.90 | 107.01 | 104.99 | 105.83 | 3,068,950 | -0.66(-0.62%) |
Dec 05, 2016 | 108.36 | 108.75 | 106.37 | 106.49 | 2,720,626 | -1.31(-1.22%) |
Dec 02, 2016 | 108.38 | 109.03 | 106.97 | 107.81 | 2,427,808 | -0.53(-0.49%) |
Dec 01, 2016 | 111.26 | 111.51 | 107.66 | 108.34 | 3,907,536 | -2.54(-2.29%) |
Nov 30, 2016 | 111.92 | 112.69 | 110.48 | 110.88 | 2,099,383 | -0.58(-0.52%) |
Nov 29, 2016 | 110.09 | 111.80 | 110.08 | 111.46 | 1,820,424 | +1.13(+1.02%) |
Nov 28, 2016 | 111.15 | 111.48 | 110.27 | 110.33 | 2,492,512 | -1.42(-1.27%) |
Nov 25, 2016 | 112.22 | 112.58 | 111.04 | 111.75 | 1,500,315 | -0.27(-0.24%) |
Nov 23, 2016 | 112.02 | 112.02 | 112.02 | 0 | -0.22(-0.20%) | |
Nov 22, 2016 | 113.09 | 114.60 | 112.14 | 112.24 | 2,267,452 | -0.86(-0.76%) |
Nov 21, 2016 | 113.33 | 114.28 | 112.64 | 113.09 | 1,602,350 | -0.06(-0.06%) |
Nov 18, 2016 | 114.90 | 115.02 | 113.00 | 113.16 | 1,641,681 | -2.02(-1.75%) |
Nov 17, 2016 | 113.76 | 115.31 | 113.71 | 115.18 | 1,229,619 | +1.50(+1.32%) |
Nov 16, 2016 | 112.86 | 114.42 | 112.45 | 113.68 | 1,174,758 | +0.40(+0.35%) |
Nov 15, 2016 | 114.67 | 114.74 | 112.29 | 113.28 | 2,182,711 | -1.66(-1.45%) |
Nov 14, 2016 | 117.45 | 117.72 | 114.46 | 114.94 | 1,719,474 | -1.62(-1.39%) |
Nov 11, 2016 | 116.80 | 117.59 | 115.89 | 116.56 | 1,643,384 | -0.81(-0.69%) |
Nov 10, 2016 | 117.01 | 118.62 | 115.36 | 117.37 | 1,510,424 | +0.65(+0.56%) |
Nov 09, 2016 | 116.36 | 118.46 | 114.80 | 116.72 | 2,257,539 | -0.73(-0.62%) |
Nov 08, 2016 | 116.62 | 118.58 | 115.84 | 117.45 | 1,309,820 | +0.89(+0.77%) |
Nov 07, 2016 | 116.01 | 117.71 | 115.72 | 116.56 | 1,371,013 | +2.67(+2.34%) |
Nov 04, 2016 | 113.79 | 114.84 | 113.27 | 113.89 | 1,626,786 | +0.08(+0.07%) |
Nov 03, 2016 | 110.98 | 114.00 | 110.87 | 113.81 | 2,556,495 | +2.82(+2.54%) |
Nov 02, 2016 | 112.23 | 112.24 | 110.99 | 110.99 | 1,570,596 | -1.37(-1.22%) |