Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 109.28 | 109.68 | 108.33 | 109.04 | 714,114 | -0.05(-0.05%) |
Jan 30, 2017 | 109.84 | 109.84 | 108.59 | 109.10 | 561,180 | -0.70(-0.64%) |
Jan 27, 2017 | 109.95 | 110.06 | 108.80 | 109.80 | 884,262 | +0.23(+0.21%) |
Jan 26, 2017 | 110.05 | 110.94 | 109.37 | 109.56 | 547,363 | -0.73(-0.67%) |
Jan 25, 2017 | 110.74 | 111.26 | 109.99 | 110.30 | 1,355,513 | -0.22(-0.20%) |
Jan 24, 2017 | 109.92 | 110.52 | 109.21 | 110.52 | 727,092 | +0.64(+0.58%) |
Jan 23, 2017 | 109.50 | 109.98 | 109.27 | 109.88 | 638,381 | +0.09(+0.08%) |
Jan 20, 2017 | 111.39 | 111.65 | 108.49 | 109.78 | 1,622,701 | -1.95(-1.75%) |
Jan 19, 2017 | 111.69 | 112.38 | 111.37 | 111.74 | 871,640 | -0.07(-0.07%) |
Jan 18, 2017 | 111.64 | 111.92 | 109.88 | 111.81 | 1,059,179 | -0.37(-0.33%) |
Jan 17, 2017 | 111.58 | 113.17 | 111.18 | 112.18 | 585,388 | +0.33(+0.29%) |
Jan 13, 2017 | 111.86 | 111.86 | 111.86 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 111.81 | 112.46 | 110.80 | 112.37 | 547,004 | +0.32(+0.28%) |
Jan 11, 2017 | 111.71 | 112.13 | 110.74 | 112.05 | 602,401 | +0.45(+0.40%) |
Jan 10, 2017 | 111.32 | 111.96 | 110.64 | 111.61 | 637,664 | +0.19(+0.17%) |
Jan 09, 2017 | 112.50 | 113.07 | 111.38 | 111.42 | 816,942 | -1.08(-0.96%) |
Jan 06, 2017 | 111.55 | 112.53 | 111.01 | 112.50 | 620,025 | +0.95(+0.85%) |
Jan 05, 2017 | 111.14 | 111.99 | 110.73 | 111.55 | 594,794 | +0.60(+0.54%) |
Jan 04, 2017 | 110.34 | 111.01 | 109.83 | 110.96 | 962,435 | +0.54(+0.49%) |
Jan 03, 2017 | 110.26 | 110.92 | 109.83 | 110.42 | 824,817 | +0.49(+0.45%) |
Dec 30, 2016 | 109.92 | 109.92 | 109.92 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 110.35 | 110.71 | 109.59 | 110.33 | 541,679 | +0.18(+0.16%) |
Dec 28, 2016 | 110.45 | 110.45 | 109.92 | 110.16 | 996,136 | -0.10(-0.09%) |
Dec 27, 2016 | 111.12 | 111.25 | 110.02 | 110.26 | 546,037 | -0.98(-0.89%) |
Dec 23, 2016 | 111.25 | 111.25 | 111.25 | 0 | +0.69(+0.62%) | |
Dec 22, 2016 | 110.27 | 110.61 | 109.65 | 110.56 | 821,157 | +0.24(+0.22%) |
Dec 21, 2016 | 107.99 | 110.88 | 107.88 | 110.31 | 1,435,341 | +2.38(+2.21%) |
Dec 20, 2016 | 108.52 | 108.52 | 107.37 | 107.94 | 764,367 | +0.06(+0.06%) |
Dec 19, 2016 | 108.03 | 108.66 | 107.55 | 107.87 | 805,028 | -0.88(-0.81%) |
Dec 16, 2016 | 108.54 | 109.73 | 108.54 | 108.75 | 1,272,165 | -0.15(-0.14%) |
Dec 15, 2016 | 107.74 | 109.32 | 107.69 | 108.90 | 1,079,330 | +1.19(+1.10%) |
Dec 14, 2016 | 107.96 | 109.04 | 107.45 | 107.71 | 902,264 | -0.59(-0.54%) |
Dec 13, 2016 | 108.78 | 109.39 | 107.99 | 108.30 | 864,170 | -0.51(-0.47%) |
Dec 12, 2016 | 108.67 | 109.37 | 108.33 | 108.81 | 916,633 | -0.12(-0.11%) |
Dec 09, 2016 | 109.36 | 109.83 | 108.70 | 108.93 | 665,104 | -0.41(-0.37%) |
Dec 08, 2016 | 107.64 | 109.81 | 107.43 | 109.34 | 940,105 | +1.50(+1.39%) |
Dec 07, 2016 | 105.77 | 108.00 | 105.33 | 107.84 | 820,545 | +2.31(+2.19%) |
Dec 06, 2016 | 106.75 | 106.81 | 105.18 | 105.53 | 897,297 | -0.77(-0.73%) |
Dec 05, 2016 | 107.68 | 106.03 | 106.30 | 1,145,680 | +0.28(+0.26%) | |
Dec 02, 2016 | 103.75 | 106.07 | 103.64 | 106.02 | 1,166,672 | +2.31(+2.23%) |
Dec 01, 2016 | 106.41 | 106.68 | 103.08 | 103.70 | 2,113,391 | -2.70(-2.54%) |
Nov 30, 2016 | 111.08 | 111.57 | 106.19 | 106.41 | 2,243,370 | -4.53(-4.08%) |
Nov 29, 2016 | 110.83 | 111.43 | 110.55 | 110.94 | 766,024 | +0.12(+0.11%) |
Nov 28, 2016 | 111.27 | 111.50 | 110.26 | 110.82 | 1,119,257 | -0.81(-0.72%) |
Nov 25, 2016 | 111.70 | 111.73 | 110.58 | 111.63 | 402,796 | -0.01(-0.01%) |
Nov 23, 2016 | 111.64 | 111.64 | 111.64 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 113.06 | 113.13 | 111.36 | 111.79 | 683,835 | -1.26(-1.12%) |
Nov 21, 2016 | 112.84 | 113.71 | 112.70 | 113.06 | 730,886 | +0.34(+0.31%) |
Nov 18, 2016 | 113.15 | 113.67 | 112.51 | 112.71 | 741,896 | -0.23(-0.21%) |
Nov 17, 2016 | 111.27 | 113.50 | 110.58 | 112.95 | 1,329,471 | +2.14(+1.93%) |
Nov 16, 2016 | 109.52 | 111.06 | 109.14 | 110.80 | 1,417,741 | +1.25(+1.14%) |
Nov 15, 2016 | 106.88 | 109.75 | 106.88 | 109.55 | 2,322,625 | +2.79(+2.61%) |
Nov 14, 2016 | 106.30 | 106.89 | 105.10 | 106.76 | 1,684,072 | +1.03(+0.97%) |
Nov 11, 2016 | 107.41 | 107.91 | 104.53 | 105.73 | 2,328,616 | -2.04(-1.89%) |
Nov 10, 2016 | 113.35 | 113.61 | 105.42 | 107.77 | 4,075,442 | -5.84(-5.14%) |
Nov 09, 2016 | 117.24 | 117.64 | 113.02 | 113.61 | 1,369,724 | -4.21(-3.57%) |
Nov 08, 2016 | 116.87 | 118.12 | 115.99 | 117.82 | 454,949 | +0.91(+0.78%) |
Nov 07, 2016 | 116.29 | 117.17 | 115.74 | 116.92 | 490,256 | +2.30(+2.01%) |
Nov 04, 2016 | 114.10 | 115.71 | 113.96 | 114.61 | 691,201 | +0.59(+0.52%) |
Nov 03, 2016 | 113.81 | 114.48 | 113.00 | 114.02 | 427,519 | +0.50(+0.44%) |
Nov 02, 2016 | 114.62 | 115.00 | 113.42 | 113.52 | 590,742 | -1.12(-0.98%) |