Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.94 | 112.46 | 110.63 | 110.96 | 1,184,507 | -1.26(-1.12%) |
Jan 30, 2017 | 111.62 | 112.27 | 110.91 | 112.22 | 1,056,461 | +0.18(+0.17%) |
Jan 27, 2017 | 111.56 | 112.24 | 111.24 | 112.03 | 727,299 | +0.31(+0.28%) |
Jan 26, 2017 | 113.28 | 113.28 | 111.37 | 111.72 | 985,358 | -1.42(-1.26%) |
Jan 25, 2017 | 112.42 | 113.19 | 112.29 | 113.14 | 1,220,530 | +0.78(+0.69%) |
Jan 24, 2017 | 110.70 | 112.69 | 110.29 | 112.37 | 1,359,698 | +2.12(+1.93%) |
Jan 23, 2017 | 109.29 | 110.31 | 109.09 | 110.24 | 1,004,540 | +0.88(+0.80%) |
Jan 20, 2017 | 110.06 | 110.44 | 108.58 | 109.36 | 1,467,846 | -0.42(-0.38%) |
Jan 19, 2017 | 109.81 | 110.37 | 109.42 | 109.78 | 770,201 | -0.20(-0.18%) |
Jan 18, 2017 | 109.74 | 110.09 | 108.99 | 109.98 | 1,117,403 | +0.36(+0.33%) |
Jan 17, 2017 | 109.22 | 109.96 | 108.71 | 109.62 | 817,639 | +0.10(+0.09%) |
Jan 13, 2017 | 109.52 | 109.52 | 109.52 | 0 | -0.06(-0.06%) | |
Jan 12, 2017 | 108.78 | 109.65 | 108.56 | 109.59 | 971,851 | +0.30(+0.27%) |
Jan 11, 2017 | 108.53 | 109.43 | 108.38 | 109.29 | 835,829 | +0.42(+0.39%) |
Jan 10, 2017 | 109.46 | 109.94 | 108.79 | 108.87 | 850,121 | -0.91(-0.82%) |
Jan 09, 2017 | 109.80 | 110.28 | 109.35 | 109.77 | 989,796 | -0.07(-0.07%) |
Jan 06, 2017 | 109.64 | 110.45 | 109.29 | 109.84 | 936,051 | +0.29(+0.26%) |
Jan 05, 2017 | 109.38 | 109.70 | 108.72 | 109.56 | 791,993 | -0.17(-0.15%) |
Jan 04, 2017 | 109.23 | 110.03 | 109.00 | 109.72 | 779,482 | +0.69(+0.64%) |
Jan 03, 2017 | 109.11 | 109.37 | 108.34 | 109.03 | 1,169,951 | +0.76(+0.70%) |
Dec 30, 2016 | 108.28 | 108.28 | 108.28 | 0 | -0.45(-0.42%) | |
Dec 29, 2016 | 108.95 | 109.31 | 108.52 | 108.73 | 487,872 | -0.27(-0.24%) |
Dec 28, 2016 | 110.43 | 110.60 | 108.96 | 109.00 | 622,311 | -1.12(-1.02%) |
Dec 27, 2016 | 109.70 | 110.47 | 109.59 | 110.11 | 495,735 | +0.42(+0.38%) |
Dec 23, 2016 | 109.70 | 109.70 | 109.70 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 110.08 | 110.36 | 109.32 | 109.54 | 1,020,198 | -0.72(-0.65%) |
Dec 21, 2016 | 111.19 | 111.36 | 110.24 | 110.26 | 1,196,489 | -0.97(-0.87%) |
Dec 20, 2016 | 111.68 | 111.94 | 110.83 | 111.23 | 918,058 | -0.14(-0.12%) |
Dec 19, 2016 | 111.38 | 111.64 | 110.96 | 111.37 | 766,192 | +0.28(+0.25%) |
Dec 16, 2016 | 112.46 | 112.69 | 111.03 | 111.09 | 2,236,691 | -1.29(-1.15%) |
Dec 15, 2016 | 111.11 | 112.43 | 110.28 | 112.39 | 1,302,940 | +0.91(+0.82%) |
Dec 14, 2016 | 112.51 | 112.61 | 111.27 | 111.47 | 951,917 | -1.08(-0.96%) |
Dec 13, 2016 | 112.35 | 112.58 | 111.66 | 112.55 | 1,631,886 | +0.69(+0.62%) |
Dec 12, 2016 | 111.13 | 112.17 | 110.95 | 111.86 | 906,028 | +0.89(+0.80%) |
Dec 09, 2016 | 110.06 | 110.98 | 109.72 | 110.97 | 1,218,361 | +0.82(+0.74%) |
Dec 08, 2016 | 109.45 | 110.29 | 109.05 | 110.15 | 1,001,909 | +0.74(+0.67%) |
Dec 07, 2016 | 107.73 | 109.41 | 107.41 | 109.41 | 1,231,689 | +1.77(+1.64%) |
Dec 06, 2016 | 108.87 | 109.02 | 107.21 | 107.64 | 1,234,616 | -1.54(-1.41%) |
Dec 05, 2016 | 108.07 | 109.63 | 107.74 | 109.18 | 1,095,072 | +1.54(+1.43%) |
Dec 02, 2016 | 109.06 | 109.35 | 107.20 | 107.64 | 1,266,253 | -1.47(-1.35%) |
Dec 01, 2016 | 107.66 | 109.17 | 107.48 | 109.12 | 2,091,136 | +1.62(+1.51%) |
Nov 30, 2016 | 107.37 | 108.08 | 106.97 | 107.50 | 1,386,140 | +0.29(+0.27%) |
Nov 29, 2016 | 106.86 | 107.73 | 106.62 | 107.20 | 788,157 | +0.06(+0.06%) |
Nov 28, 2016 | 106.95 | 107.74 | 106.87 | 107.14 | 1,134,240 | -0.28(-0.26%) |
Nov 25, 2016 | 107.51 | 107.60 | 106.93 | 107.41 | 390,134 | -0.14(-0.13%) |
Nov 23, 2016 | 107.55 | 107.55 | 107.55 | 0 | +0.40(+0.37%) | |
Nov 22, 2016 | 105.89 | 107.34 | 105.80 | 107.16 | 1,075,278 | +1.33(+1.25%) |
Nov 21, 2016 | 105.75 | 106.11 | 105.31 | 105.83 | 575,885 | +0.59(+0.56%) |
Nov 18, 2016 | 105.58 | 106.15 | 105.06 | 105.24 | 771,318 | -0.51(-0.48%) |
Nov 17, 2016 | 105.57 | 105.79 | 105.09 | 105.75 | 824,793 | +0.05(+0.04%) |
Nov 16, 2016 | 105.10 | 105.75 | 105.03 | 105.70 | 673,011 | +0.59(+0.56%) |
Nov 15, 2016 | 104.96 | 105.24 | 104.52 | 105.11 | 991,049 | +0.15(+0.14%) |
Nov 14, 2016 | 106.63 | 107.01 | 104.77 | 104.96 | 1,444,205 | -1.56(-1.46%) |
Nov 11, 2016 | 106.68 | 107.25 | 106.21 | 106.52 | 1,154,083 | -0.44(-0.41%) |
Nov 10, 2016 | 105.90 | 107.73 | 105.62 | 106.96 | 1,382,265 | +1.28(+1.21%) |
Nov 09, 2016 | 102.97 | 106.07 | 102.28 | 105.68 | 1,461,756 | +1.07(+1.02%) |
Nov 08, 2016 | 103.89 | 104.99 | 103.73 | 104.61 | 633,476 | +0.67(+0.65%) |
Nov 07, 2016 | 103.11 | 104.07 | 102.92 | 103.94 | 913,088 | +2.03(+1.99%) |
Nov 04, 2016 | 102.39 | 102.94 | 101.90 | 101.92 | 1,099,350 | -0.47(-0.46%) |
Nov 03, 2016 | 103.31 | 103.42 | 102.31 | 102.39 | 1,024,061 | -0.74(-0.72%) |
Nov 02, 2016 | 103.29 | 103.67 | 102.68 | 103.13 | 998,888 | -0.14(-0.13%) |