Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 113.22 | 113.75 | 112.69 | 113.38 | 1,713,173 | -0.44(-0.39%) |
Jan 30, 2017 | 113.22 | 113.87 | 112.26 | 113.82 | 2,173,063 | -0.17(-0.15%) |
Jan 27, 2017 | 113.07 | 114.01 | 112.75 | 113.99 | 1,696,857 | +1.11(+0.98%) |
Jan 26, 2017 | 113.79 | 114.44 | 112.73 | 112.88 | 2,745,699 | -1.37(-1.20%) |
Jan 25, 2017 | 113.77 | 114.57 | 113.29 | 114.25 | 4,116,601 | +0.53(+0.47%) |
Jan 24, 2017 | 111.46 | 114.17 | 111.34 | 113.72 | 3,654,574 | +2.75(+2.48%) |
Jan 23, 2017 | 110.71 | 111.92 | 110.30 | 110.97 | 2,574,083 | +0.26(+0.23%) |
Jan 20, 2017 | 110.02 | 110.81 | 109.57 | 110.71 | 3,179,186 | +0.92(+0.84%) |
Jan 19, 2017 | 108.63 | 109.98 | 108.04 | 109.79 | 3,090,509 | +1.00(+0.92%) |
Jan 18, 2017 | 108.50 | 109.17 | 107.53 | 108.79 | 2,536,925 | +0.79(+0.73%) |
Jan 17, 2017 | 107.79 | 108.05 | 107.06 | 108.00 | 1,697,769 | -0.53(-0.49%) |
Jan 13, 2017 | 108.53 | 108.53 | 108.53 | 0 | -0.06(-0.06%) | |
Jan 12, 2017 | 107.99 | 108.74 | 107.16 | 108.59 | 1,617,882 | -0.40(-0.37%) |
Jan 11, 2017 | 108.23 | 109.05 | 108.00 | 108.99 | 1,783,953 | +0.73(+0.67%) |
Jan 10, 2017 | 108.57 | 108.79 | 107.61 | 108.26 | 3,080,871 | -0.31(-0.29%) |
Jan 09, 2017 | 107.96 | 108.79 | 107.56 | 108.57 | 2,925,319 | +0.27(+0.25%) |
Jan 06, 2017 | 105.98 | 108.43 | 105.25 | 108.30 | 2,626,352 | +2.39(+2.26%) |
Jan 05, 2017 | 104.13 | 106.02 | 103.77 | 105.91 | 2,504,162 | +1.77(+1.70%) |
Jan 04, 2017 | 103.74 | 104.37 | 103.50 | 104.14 | 1,712,309 | +0.66(+0.64%) |
Jan 03, 2017 | 103.43 | 104.03 | 102.81 | 103.48 | 2,277,933 | +0.53(+0.51%) |
Dec 30, 2016 | 102.95 | 102.95 | 102.95 | 0 | -0.73(-0.70%) | |
Dec 29, 2016 | 103.63 | 104.39 | 103.41 | 103.68 | 1,094,982 | -0.09(-0.09%) |
Dec 28, 2016 | 104.83 | 105.16 | 103.50 | 103.77 | 1,742,924 | -1.21(-1.15%) |
Dec 27, 2016 | 105.00 | 105.90 | 104.86 | 104.98 | 1,047,446 | -0.04(-0.04%) |
Dec 23, 2016 | 105.02 | 105.02 | 105.02 | 0 | +0.30(+0.29%) | |
Dec 22, 2016 | 105.12 | 105.15 | 103.95 | 104.72 | 1,717,345 | -0.79(-0.75%) |
Dec 21, 2016 | 105.74 | 106.06 | 104.48 | 105.51 | 2,520,947 | -0.26(-0.25%) |
Dec 20, 2016 | 105.50 | 105.88 | 104.77 | 105.77 | 2,194,517 | +0.48(+0.46%) |
Dec 19, 2016 | 103.57 | 106.08 | 103.41 | 105.29 | 3,566,267 | +1.74(+1.68%) |
Dec 16, 2016 | 107.80 | 107.80 | 101.91 | 103.55 | 8,949,417 | -1.55(-1.47%) |
Dec 15, 2016 | 106.33 | 106.48 | 104.60 | 105.10 | 5,657,123 | -0.71(-0.67%) |
Dec 14, 2016 | 106.30 | 106.79 | 105.44 | 105.81 | 3,213,352 | -0.34(-0.32%) |
Dec 13, 2016 | 105.74 | 107.60 | 105.62 | 106.15 | 3,360,550 | +0.99(+0.94%) |
Dec 12, 2016 | 104.62 | 105.24 | 103.52 | 105.16 | 2,711,574 | +0.85(+0.81%) |
Dec 09, 2016 | 104.00 | 104.50 | 103.42 | 104.31 | 2,620,553 | +0.81(+0.78%) |
Dec 08, 2016 | 103.36 | 104.07 | 102.54 | 103.50 | 1,852,118 | +0.14(+0.14%) |
Dec 07, 2016 | 100.89 | 103.51 | 100.89 | 103.36 | 2,728,942 | +1.81(+1.78%) |
Dec 06, 2016 | 101.99 | 101.99 | 100.71 | 101.55 | 2,679,865 | -0.40(-0.39%) |
Dec 05, 2016 | 100.46 | 102.52 | 100.16 | 101.95 | 2,319,328 | +2.22(+2.23%) |
Dec 02, 2016 | 99.52 | 100.14 | 98.00 | 99.73 | 3,514,407 | +0.22(+0.22%) |
Dec 01, 2016 | 102.82 | 102.92 | 98.87 | 99.51 | 5,120,834 | -3.30(-3.21%) |
Nov 30, 2016 | 104.99 | 105.46 | 102.80 | 102.81 | 3,398,066 | -2.14(-2.04%) |
Nov 29, 2016 | 104.27 | 105.98 | 104.26 | 104.95 | 2,353,061 | +0.45(+0.43%) |
Nov 28, 2016 | 104.81 | 105.15 | 104.09 | 104.50 | 1,541,150 | -0.52(-0.50%) |
Nov 25, 2016 | 104.17 | 105.03 | 103.90 | 105.02 | 938,191 | +0.81(+0.78%) |
Nov 23, 2016 | 104.21 | 104.21 | 104.21 | 0 | -1.00(-0.95%) | |
Nov 22, 2016 | 105.85 | 106.36 | 105.04 | 105.21 | 1,703,124 | -0.44(-0.42%) |
Nov 21, 2016 | 105.56 | 106.14 | 105.14 | 105.65 | 1,805,856 | +0.63(+0.60%) |
Nov 18, 2016 | 106.19 | 106.80 | 104.72 | 105.02 | 2,358,168 | -0.79(-0.75%) |
Nov 17, 2016 | 103.77 | 105.93 | 103.48 | 105.81 | 2,603,388 | +1.73(+1.66%) |
Nov 16, 2016 | 103.61 | 104.40 | 102.96 | 104.08 | 2,459,464 | +0.42(+0.41%) |
Nov 15, 2016 | 103.14 | 104.76 | 102.55 | 103.66 | 2,561,039 | +1.24(+1.21%) |
Nov 14, 2016 | 104.12 | 104.49 | 101.77 | 102.42 | 3,040,483 | -1.26(-1.22%) |
Nov 11, 2016 | 103.62 | 104.47 | 102.62 | 103.68 | 3,833,663 | -0.40(-0.38%) |
Nov 10, 2016 | 108.08 | 108.26 | 103.86 | 104.08 | 7,301,654 | -3.78(-3.50%) |
Nov 09, 2016 | 105.55 | 108.05 | 104.52 | 107.86 | 3,650,448 | -0.53(-0.49%) |
Nov 08, 2016 | 108.68 | 109.16 | 107.93 | 108.39 | 2,453,769 | -0.27(-0.25%) |
Nov 07, 2016 | 107.66 | 108.97 | 107.37 | 108.66 | 2,729,881 | +2.46(+2.32%) |
Nov 04, 2016 | 105.85 | 107.09 | 105.60 | 106.20 | 2,587,537 | -0.97(-0.91%) |
Nov 03, 2016 | 106.54 | 108.16 | 106.48 | 107.17 | 3,666,957 | +1.28(+1.21%) |
Nov 02, 2016 | 106.85 | 106.95 | 105.57 | 105.89 | 2,140,266 | -0.98(-0.92%) |