Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.01 | 112.57 | 110.08 | 112.46 | 993,379 | +1.43(+1.29%) |
Jan 30, 2017 | 111.38 | 111.66 | 110.17 | 111.03 | 686,239 | -0.95(-0.85%) |
Jan 27, 2017 | 112.52 | 113.02 | 111.56 | 111.97 | 893,165 | -0.17(-0.15%) |
Jan 26, 2017 | 113.20 | 113.62 | 112.13 | 112.14 | 1,043,730 | -1.06(-0.93%) |
Jan 25, 2017 | 111.65 | 113.78 | 111.40 | 113.20 | 1,464,830 | +1.72(+1.54%) |
Jan 24, 2017 | 110.93 | 111.60 | 110.17 | 111.48 | 642,780 | +0.42(+0.38%) |
Jan 23, 2017 | 110.42 | 111.37 | 110.27 | 111.06 | 1,050,068 | +0.12(+0.11%) |
Jan 20, 2017 | 111.39 | 111.80 | 110.55 | 110.94 | 627,481 | -0.28(-0.26%) |
Jan 19, 2017 | 112.25 | 112.28 | 111.08 | 111.23 | 765,598 | -1.38(-1.23%) |
Jan 18, 2017 | 112.86 | 113.35 | 112.15 | 112.61 | 933,091 | +0.34(+0.30%) |
Jan 17, 2017 | 112.23 | 112.63 | 111.36 | 112.28 | 663,989 | -0.29(-0.25%) |
Jan 13, 2017 | 112.56 | 112.56 | 112.56 | 0 | -0.27(-0.24%) | |
Jan 12, 2017 | 112.83 | 113.03 | 111.82 | 112.83 | 857,159 | -0.24(-0.21%) |
Jan 11, 2017 | 110.95 | 113.89 | 110.93 | 113.07 | 1,977,627 | +2.41(+2.18%) |
Jan 10, 2017 | 109.75 | 111.14 | 109.21 | 110.66 | 785,200 | +1.11(+1.02%) |
Jan 09, 2017 | 108.46 | 109.76 | 108.46 | 109.55 | 853,235 | +1.17(+1.07%) |
Jan 06, 2017 | 108.09 | 108.67 | 107.79 | 108.38 | 879,608 | +0.19(+0.18%) |
Jan 05, 2017 | 108.66 | 109.59 | 107.38 | 108.19 | 1,005,815 | -0.83(-0.76%) |
Jan 04, 2017 | 108.56 | 109.07 | 108.04 | 109.02 | 1,408,213 | +0.86(+0.80%) |
Jan 03, 2017 | 108.24 | 109.25 | 107.42 | 108.15 | 1,146,963 | +0.58(+0.54%) |
Dec 30, 2016 | 107.58 | 107.58 | 107.58 | 0 | +0.18(+0.16%) | |
Dec 29, 2016 | 106.74 | 107.58 | 106.71 | 107.40 | 409,787 | +0.51(+0.48%) |
Dec 28, 2016 | 107.85 | 108.21 | 106.52 | 106.89 | 397,877 | -0.95(-0.88%) |
Dec 27, 2016 | 107.48 | 108.86 | 107.48 | 107.83 | 312,819 | +0.38(+0.36%) |
Dec 23, 2016 | 107.45 | 107.45 | 107.45 | 0 | +1.18(+1.11%) | |
Dec 22, 2016 | 107.69 | 108.30 | 105.95 | 106.27 | 853,564 | -1.35(-1.25%) |
Dec 21, 2016 | 107.58 | 108.10 | 107.07 | 107.62 | 665,041 | +0.06(+0.05%) |
Dec 20, 2016 | 107.09 | 108.41 | 106.90 | 107.56 | 779,995 | +0.45(+0.42%) |
Dec 19, 2016 | 106.94 | 108.20 | 106.51 | 107.11 | 605,217 | +0.05(+0.05%) |
Dec 16, 2016 | 107.11 | 107.93 | 106.23 | 107.06 | 1,396,738 | +0.32(+0.30%) |
Dec 15, 2016 | 106.66 | 107.11 | 105.95 | 106.74 | 1,088,101 | +0.03(+0.02%) |
Dec 14, 2016 | 108.22 | 108.58 | 106.17 | 106.71 | 802,279 | -1.89(-1.74%) |
Dec 13, 2016 | 108.30 | 109.29 | 108.16 | 108.61 | 683,081 | +0.38(+0.36%) |
Dec 12, 2016 | 107.38 | 109.61 | 106.90 | 108.22 | 698,642 | +1.14(+1.06%) |
Dec 09, 2016 | 106.33 | 107.45 | 105.88 | 107.08 | 836,304 | +0.61(+0.57%) |
Dec 08, 2016 | 105.89 | 107.05 | 105.16 | 106.47 | 788,392 | +0.57(+0.54%) |
Dec 07, 2016 | 104.43 | 106.51 | 103.41 | 105.90 | 1,080,707 | +1.07(+1.02%) |
Dec 06, 2016 | 105.29 | 105.60 | 104.21 | 104.83 | 764,190 | -0.12(-0.11%) |
Dec 05, 2016 | 104.74 | 105.54 | 104.59 | 104.95 | 685,984 | +0.65(+0.62%) |
Dec 02, 2016 | 104.01 | 105.13 | 103.70 | 104.31 | 620,602 | +0.70(+0.67%) |
Dec 01, 2016 | 105.50 | 105.80 | 103.37 | 103.61 | 827,847 | -1.84(-1.75%) |
Nov 30, 2016 | 106.64 | 107.34 | 105.23 | 105.45 | 859,262 | -1.57(-1.46%) |
Nov 29, 2016 | 105.66 | 107.42 | 105.30 | 107.02 | 547,788 | +1.68(+1.60%) |
Nov 28, 2016 | 106.63 | 106.86 | 104.83 | 105.34 | 862,508 | -1.51(-1.41%) |
Nov 25, 2016 | 105.82 | 106.86 | 105.62 | 106.85 | 336,526 | +1.26(+1.19%) |
Nov 23, 2016 | 105.59 | 105.59 | 105.59 | 0 | +1.07(+1.03%) | |
Nov 22, 2016 | 105.78 | 106.54 | 103.81 | 104.52 | 913,996 | -1.17(-1.10%) |
Nov 21, 2016 | 105.63 | 106.10 | 105.09 | 105.68 | 652,537 | +0.10(+0.10%) |
Nov 18, 2016 | 106.26 | 107.10 | 105.52 | 105.58 | 779,998 | -0.94(-0.88%) |
Nov 17, 2016 | 106.43 | 107.32 | 106.07 | 106.52 | 856,676 | +0.09(+0.09%) |
Nov 16, 2016 | 107.17 | 107.24 | 106.39 | 106.43 | 773,083 | -0.85(-0.80%) |
Nov 15, 2016 | 107.31 | 108.02 | 106.55 | 107.28 | 652,925 | +0.44(+0.42%) |
Nov 14, 2016 | 105.31 | 107.17 | 104.96 | 106.84 | 872,673 | +2.25(+2.15%) |
Nov 11, 2016 | 105.41 | 106.29 | 104.26 | 104.59 | 856,078 | -1.17(-1.10%) |
Nov 10, 2016 | 103.81 | 106.21 | 102.55 | 105.76 | 1,626,788 | +3.76(+3.69%) |
Nov 09, 2016 | 106.40 | 106.40 | 100.14 | 102.00 | 2,728,815 | -3.64(-3.44%) |
Nov 08, 2016 | 104.57 | 106.20 | 103.95 | 105.63 | 635,714 | +0.77(+0.73%) |
Nov 07, 2016 | 103.62 | 105.06 | 103.59 | 104.86 | 753,002 | +2.72(+2.67%) |
Nov 04, 2016 | 102.03 | 103.13 | 101.38 | 102.14 | 970,277 | +0.22(+0.21%) |
Nov 03, 2016 | 103.88 | 104.54 | 101.86 | 101.92 | 998,098 | -2.00(-1.93%) |
Nov 02, 2016 | 103.44 | 105.30 | 103.33 | 103.92 | 766,591 | +0.16(+0.15%) |