Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 112.89 | 113.22 | 112.29 | 112.67 | 1,546,987 | -0.29(-0.25%) |
Jan 30, 2017 | 112.21 | 113.09 | 111.39 | 112.95 | 1,251,035 | -0.06(-0.05%) |
Jan 27, 2017 | 112.70 | 113.30 | 112.33 | 113.01 | 715,843 | +0.59(+0.53%) |
Jan 26, 2017 | 112.57 | 113.37 | 112.36 | 112.42 | 659,125 | -1.53(-1.34%) |
Jan 25, 2017 | 113.70 | 114.11 | 113.47 | 113.95 | 699,886 | +0.21(+0.19%) |
Jan 24, 2017 | 113.48 | 114.15 | 113.29 | 113.73 | 1,050,676 | +0.35(+0.31%) |
Jan 23, 2017 | 113.19 | 113.52 | 111.92 | 113.38 | 1,692,087 | +0.11(+0.10%) |
Jan 20, 2017 | 112.78 | 113.51 | 112.78 | 113.27 | 848,497 | +0.18(+0.16%) |
Jan 19, 2017 | 112.17 | 113.21 | 111.79 | 113.09 | 2,083,862 | -1.03(-0.90%) |
Jan 18, 2017 | 113.29 | 116.82 | 113.17 | 114.12 | 4,732,386 | +6.55(+6.09%) |
Jan 17, 2017 | 107.31 | 107.95 | 106.62 | 107.57 | 1,488,455 | +0.57(+0.53%) |
Jan 13, 2017 | 107.00 | 107.00 | 107.00 | 0 | +0.49(+0.46%) | |
Jan 12, 2017 | 105.74 | 106.56 | 104.87 | 106.51 | 769,257 | +1.20(+1.14%) |
Jan 11, 2017 | 104.17 | 105.34 | 104.12 | 105.32 | 452,174 | +0.77(+0.74%) |
Jan 10, 2017 | 104.48 | 104.99 | 104.48 | 104.55 | 879,908 | +0.15(+0.14%) |
Jan 09, 2017 | 103.03 | 104.62 | 103.02 | 104.40 | 598,553 | +1.27(+1.23%) |
Jan 06, 2017 | 102.61 | 103.56 | 102.36 | 103.13 | 388,568 | -0.11(-0.11%) |
Jan 05, 2017 | 102.83 | 103.85 | 102.78 | 103.24 | 532,038 | +1.22(+1.20%) |
Jan 04, 2017 | 101.94 | 102.41 | 101.73 | 102.01 | 911,817 | -0.49(-0.48%) |
Jan 03, 2017 | 103.00 | 103.27 | 102.22 | 102.50 | 942,457 | -1.62(-1.56%) |
Dec 30, 2016 | 104.13 | 104.13 | 104.13 | 0 | +0.97(+0.94%) | |
Dec 29, 2016 | 102.99 | 103.36 | 102.74 | 103.16 | 813,421 | +0.35(+0.34%) |
Dec 28, 2016 | 102.84 | 103.30 | 102.48 | 102.81 | 549,415 | -0.68(-0.66%) |
Dec 27, 2016 | 102.82 | 103.59 | 102.82 | 103.49 | 332,741 | +0.72(+0.70%) |
Dec 23, 2016 | 102.76 | 102.76 | 102.76 | 0 | +0.70(+0.68%) | |
Dec 22, 2016 | 102.42 | 102.48 | 101.87 | 102.07 | 349,365 | -0.06(-0.06%) |
Dec 21, 2016 | 102.11 | 102.36 | 101.83 | 102.13 | 710,631 | +0.32(+0.31%) |
Dec 20, 2016 | 101.50 | 101.90 | 101.26 | 101.82 | 873,318 | -0.47(-0.46%) |
Dec 19, 2016 | 100.56 | 102.53 | 100.56 | 102.29 | 1,841,880 | +3.69(+3.75%) |
Dec 16, 2016 | 98.62 | 99.04 | 98.34 | 98.60 | 932,865 | +1.12(+1.15%) |
Dec 15, 2016 | 96.95 | 97.81 | 96.81 | 97.47 | 706,177 | +1.30(+1.35%) |
Dec 14, 2016 | 97.06 | 97.38 | 96.08 | 96.17 | 420,416 | -0.94(-0.97%) |
Dec 13, 2016 | 96.62 | 97.32 | 96.52 | 97.11 | 333,215 | +1.61(+1.69%) |
Dec 12, 2016 | 95.75 | 95.91 | 95.04 | 95.50 | 332,462 | +0.22(+0.23%) |
Dec 09, 2016 | 95.52 | 95.69 | 94.75 | 95.27 | 390,596 | -0.42(-0.44%) |
Dec 08, 2016 | 95.77 | 96.27 | 95.27 | 95.69 | 515,911 | -0.41(-0.42%) |
Dec 07, 2016 | 94.64 | 96.44 | 94.50 | 96.10 | 610,525 | +0.78(+0.82%) |
Dec 06, 2016 | 94.56 | 95.50 | 94.47 | 95.32 | 430,947 | -0.19(-0.20%) |
Dec 05, 2016 | 94.93 | 95.61 | 94.37 | 95.52 | 882,577 | +2.91(+3.15%) |
Dec 02, 2016 | 91.89 | 93.08 | 91.73 | 92.60 | 755,476 | -0.19(-0.21%) |
Dec 01, 2016 | 95.28 | 95.35 | 92.51 | 92.80 | 902,833 | -2.91(-3.04%) |
Nov 30, 2016 | 96.30 | 96.35 | 95.52 | 95.71 | 467,832 | -0.61(-0.64%) |
Nov 29, 2016 | 95.48 | 96.53 | 95.32 | 96.32 | 1,286,820 | +0.15(+0.15%) |
Nov 28, 2016 | 95.87 | 96.43 | 95.79 | 96.17 | 462,768 | -0.47(-0.49%) |
Nov 25, 2016 | 96.51 | 96.94 | 96.30 | 96.65 | 271,389 | -0.89(-0.91%) |
Nov 23, 2016 | 97.54 | 97.54 | 97.54 | 0 | -0.20(-0.21%) | |
Nov 22, 2016 | 97.86 | 98.01 | 97.26 | 97.74 | 945,077 | +0.21(+0.22%) |
Nov 21, 2016 | 96.60 | 97.55 | 96.54 | 97.53 | 1,517,413 | +0.46(+0.48%) |
Nov 18, 2016 | 96.13 | 97.21 | 95.94 | 97.07 | 2,062,719 | +1.88(+1.98%) |
Nov 17, 2016 | 93.96 | 95.45 | 93.91 | 95.18 | 1,449,855 | +1.73(+1.85%) |
Nov 16, 2016 | 92.06 | 93.52 | 92.02 | 93.46 | 1,116,927 | +0.63(+0.68%) |
Nov 15, 2016 | 91.99 | 93.07 | 91.65 | 92.82 | 529,771 | +0.76(+0.83%) |
Nov 14, 2016 | 91.82 | 92.59 | 91.61 | 92.06 | 741,163 | -0.97(-1.05%) |
Nov 11, 2016 | 92.53 | 93.28 | 91.62 | 93.04 | 1,306,308 | -1.07(-1.13%) |
Nov 10, 2016 | 95.39 | 95.97 | 94.31 | 94.11 | 1,007,404 | -2.11(-2.19%) |
Nov 09, 2016 | 94.97 | 96.35 | 94.97 | 96.21 | 534,695 | -1.06(-1.09%) |
Nov 08, 2016 | 96.14 | 97.65 | 96.08 | 97.27 | 557,179 | +0.06(+0.06%) |
Nov 07, 2016 | 96.33 | 97.22 | 96.15 | 97.21 | 445,000 | +2.10(+2.21%) |
Nov 04, 2016 | 94.87 | 95.60 | 94.18 | 95.12 | 853,569 | +0.66(+0.70%) |
Nov 03, 2016 | 95.91 | 96.15 | 94.46 | 94.46 | 761,809 | -2.08(-2.16%) |
Nov 02, 2016 | 96.53 | 97.20 | 96.21 | 96.54 | 608,189 | +0.13(+0.13%) |