Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 103.88 | 104.29 | 103.64 | 104.29 | 3,727,771 | +0.09(+0.09%) |
Jan 30, 2017 | 104.53 | 104.59 | 103.63 | 104.20 | 3,385,806 | -0.71(-0.68%) |
Jan 27, 2017 | 105.17 | 105.19 | 104.79 | 104.91 | 1,666,410 | -0.17(-0.16%) |
Jan 26, 2017 | 105.27 | 105.32 | 104.97 | 105.08 | 2,453,567 | -0.15(-0.14%) |
Jan 25, 2017 | 104.78 | 105.27 | 104.71 | 105.23 | 2,734,489 | +0.90(+0.86%) |
Jan 24, 2017 | 103.72 | 104.54 | 103.65 | 104.33 | 2,439,430 | +0.81(+0.78%) |
Jan 23, 2017 | 103.66 | 103.85 | 103.14 | 103.53 | 2,183,844 | -0.27(-0.26%) |
Jan 20, 2017 | 103.74 | 104.08 | 103.52 | 103.80 | 2,969,061 | +0.36(+0.34%) |
Jan 19, 2017 | 103.91 | 104.00 | 103.20 | 103.44 | 2,091,867 | -0.41(-0.39%) |
Jan 18, 2017 | 103.70 | 103.88 | 103.42 | 103.85 | 2,141,947 | +0.24(+0.23%) |
Jan 17, 2017 | 103.75 | 103.93 | 103.41 | 103.61 | 2,910,037 | -0.46(-0.44%) |
Jan 13, 2017 | 104.08 | 104.08 | 104.08 | 0 | +0.26(+0.25%) | |
Jan 12, 2017 | 103.92 | 103.92 | 103.00 | 103.82 | 2,638,252 | -0.28(-0.26%) |
Jan 11, 2017 | 103.80 | 104.09 | 103.43 | 104.09 | 3,099,289 | +0.33(+0.32%) |
Jan 10, 2017 | 103.67 | 104.20 | 103.54 | 103.76 | 2,314,977 | +0.08(+0.08%) |
Jan 09, 2017 | 103.97 | 104.00 | 103.64 | 103.68 | 2,772,596 | -0.40(-0.38%) |
Jan 06, 2017 | 103.90 | 104.34 | 103.56 | 104.08 | 2,610,550 | +0.33(+0.32%) |
Jan 05, 2017 | 103.83 | 103.96 | 103.35 | 103.75 | 2,932,934 | -0.20(-0.20%) |
Jan 04, 2017 | 103.41 | 104.05 | 103.36 | 103.96 | 3,636,487 | +0.79(+0.77%) |
Jan 03, 2017 | 103.12 | 103.48 | 102.54 | 103.17 | 3,076,552 | +0.78(+0.76%) |
Dec 30, 2016 | 102.39 | 102.39 | 102.39 | 0 | -0.38(-0.37%) | |
Dec 29, 2016 | 102.76 | 103.02 | 102.52 | 102.77 | 1,827,692 | +0.01(+0.01%) |
Dec 28, 2016 | 103.77 | 103.82 | 102.69 | 102.76 | 2,918,337 | -0.86(-0.83%) |
Dec 27, 2016 | 103.50 | 103.87 | 103.44 | 103.62 | 3,814,676 | +0.26(+0.25%) |
Dec 23, 2016 | 103.36 | 103.36 | 103.36 | 0 | +0.16(+0.16%) | |
Dec 22, 2016 | 103.36 | 103.44 | 102.98 | 103.20 | 3,498,046 | -0.27(-0.26%) |
Dec 21, 2016 | 103.76 | 103.81 | 103.47 | 103.47 | 2,532,691 | -0.29(-0.28%) |
Dec 20, 2016 | 103.77 | 103.82 | 103.53 | 103.76 | 3,314,165 | +0.44(+0.43%) |
Dec 19, 2016 | 103.20 | 103.52 | 103.06 | 103.32 | 2,726,527 | +0.29(+0.28%) |
Dec 16, 2016 | 103.47 | 103.57 | 102.87 | 103.03 | 2,257,186 | -0.16(-0.15%) |
Dec 15, 2016 | 102.85 | 103.70 | 102.79 | 103.19 | 3,788,841 | +0.42(+0.41%) |
Dec 14, 2016 | 103.66 | 103.88 | 102.56 | 102.77 | 4,403,466 | -0.94(-0.90%) |
Dec 13, 2016 | 103.50 | 103.93 | 103.35 | 103.70 | 4,979,980 | +0.60(+0.58%) |
Dec 12, 2016 | 103.34 | 103.54 | 102.87 | 103.10 | 4,788,001 | -0.27(-0.26%) |
Dec 09, 2016 | 103.03 | 103.37 | 102.90 | 103.37 | 2,618,239 | +0.56(+0.54%) |
Dec 08, 2016 | 102.51 | 103.10 | 102.33 | 102.81 | 3,037,166 | +0.37(+0.36%) |
Dec 07, 2016 | 101.14 | 102.52 | 101.04 | 102.44 | 4,533,252 | +1.25(+1.24%) |
Dec 06, 2016 | 100.89 | 101.21 | 100.61 | 101.19 | 2,669,627 | +0.51(+0.51%) |
Dec 05, 2016 | 100.50 | 100.91 | 100.39 | 100.68 | 4,355,499 | +0.70(+0.70%) |
Dec 02, 2016 | 100.00 | 100.30 | 99.84 | 99.98 | 1,990,012 | +0.00(+0.00%) |
Dec 01, 2016 | 100.61 | 100.61 | 99.77 | 99.98 | 2,948,060 | -0.42(-0.41%) |
Nov 30, 2016 | 101.00 | 101.07 | 100.39 | 100.39 | 4,993,846 | -0.24(-0.24%) |
Nov 29, 2016 | 100.50 | 100.90 | 100.31 | 100.63 | 1,750,150 | +0.14(+0.14%) |
Nov 28, 2016 | 100.87 | 100.95 | 100.41 | 100.49 | 2,096,499 | -0.58(-0.58%) |
Nov 25, 2016 | 100.90 | 101.07 | 100.77 | 101.07 | 1,008,465 | +0.39(+0.39%) |
Nov 23, 2016 | 100.69 | 100.69 | 100.69 | 0 | +0.14(+0.14%) | |
Nov 22, 2016 | 100.48 | 100.62 | 100.09 | 100.54 | 3,030,133 | +0.29(+0.29%) |
Nov 21, 2016 | 99.81 | 100.26 | 99.59 | 100.25 | 2,825,856 | +0.75(+0.75%) |
Nov 18, 2016 | 99.75 | 99.81 | 99.41 | 99.50 | 2,604,665 | -0.19(-0.19%) |
Nov 17, 2016 | 99.29 | 99.74 | 99.13 | 99.69 | 2,124,964 | +0.50(+0.51%) |
Nov 16, 2016 | 99.15 | 99.29 | 98.94 | 99.18 | 8,062,405 | -0.14(-0.14%) |
Nov 15, 2016 | 98.86 | 99.35 | 98.61 | 99.33 | 6,842,246 | +0.77(+0.78%) |
Nov 14, 2016 | 98.63 | 98.87 | 98.20 | 98.56 | 5,932,047 | +0.26(+0.26%) |
Nov 11, 2016 | 97.94 | 98.39 | 97.67 | 98.30 | 4,539,228 | +0.04(+0.04%) |
Nov 10, 2016 | 98.46 | 98.94 | 97.48 | 98.27 | 5,760,191 | +0.34(+0.35%) |
Nov 09, 2016 | 95.97 | 98.23 | 95.73 | 97.92 | 7,346,287 | +1.20(+1.24%) |
Nov 08, 2016 | 96.18 | 97.05 | 95.95 | 96.72 | 2,350,149 | +0.41(+0.43%) |
Nov 07, 2016 | 95.66 | 96.33 | 95.48 | 96.31 | 2,864,567 | +2.08(+2.21%) |
Nov 04, 2016 | 94.31 | 94.86 | 94.14 | 94.23 | 3,179,511 | -0.06(-0.07%) |
Nov 03, 2016 | 94.78 | 94.97 | 94.16 | 94.29 | 2,376,037 | -0.41(-0.44%) |
Nov 02, 2016 | 95.18 | 95.36 | 94.51 | 94.70 | 3,351,730 | -0.66(-0.69%) |