Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.98 | 112.13 | 111.22 | 112.13 | 1,276,639 | +0.05(+0.04%) |
Jan 30, 2017 | 112.05 | 112.10 | 110.94 | 112.08 | 854,846 | -0.06(-0.05%) |
Jan 27, 2017 | 112.64 | 112.78 | 111.78 | 112.14 | 743,431 | +0.12(+0.11%) |
Jan 26, 2017 | 113.47 | 113.58 | 111.94 | 112.02 | 1,101,458 | -1.47(-1.29%) |
Jan 25, 2017 | 113.14 | 114.00 | 112.61 | 113.48 | 1,525,607 | +1.19(+1.06%) |
Jan 24, 2017 | 111.32 | 112.39 | 110.89 | 112.29 | 1,020,019 | +1.56(+1.41%) |
Jan 23, 2017 | 110.69 | 111.06 | 109.91 | 110.73 | 1,114,388 | +0.00(+0.00%) |
Jan 20, 2017 | 110.15 | 110.84 | 109.48 | 110.73 | 1,456,006 | +1.09(+0.99%) |
Jan 19, 2017 | 109.76 | 110.07 | 108.81 | 109.65 | 1,017,092 | +0.15(+0.14%) |
Jan 18, 2017 | 110.26 | 110.51 | 109.34 | 109.49 | 891,562 | -0.28(-0.26%) |
Jan 17, 2017 | 110.60 | 110.93 | 109.31 | 109.78 | 797,754 | -0.95(-0.86%) |
Jan 13, 2017 | 110.73 | 110.73 | 110.73 | 0 | +0.06(+0.05%) | |
Jan 12, 2017 | 109.92 | 110.78 | 109.10 | 110.68 | 748,763 | +0.62(+0.57%) |
Jan 11, 2017 | 109.79 | 110.34 | 109.20 | 110.05 | 886,725 | +0.26(+0.23%) |
Jan 10, 2017 | 110.11 | 110.29 | 108.99 | 109.80 | 978,723 | -0.38(-0.34%) |
Jan 09, 2017 | 110.53 | 110.62 | 109.49 | 110.17 | 747,060 | -0.33(-0.30%) |
Jan 06, 2017 | 109.31 | 110.67 | 108.94 | 110.51 | 1,054,535 | +1.43(+1.31%) |
Jan 05, 2017 | 108.22 | 109.12 | 107.96 | 109.08 | 1,115,424 | +0.67(+0.62%) |
Jan 04, 2017 | 108.15 | 109.02 | 107.77 | 108.41 | 924,567 | +0.22(+0.20%) |
Jan 03, 2017 | 107.81 | 108.71 | 107.58 | 108.19 | 1,521,118 | +0.13(+0.12%) |
Dec 30, 2016 | 108.06 | 108.06 | 108.06 | 0 | -0.29(-0.27%) | |
Dec 29, 2016 | 108.81 | 109.23 | 108.25 | 108.35 | 675,250 | -0.51(-0.47%) |
Dec 28, 2016 | 110.20 | 110.21 | 108.60 | 108.86 | 850,067 | -1.36(-1.23%) |
Dec 27, 2016 | 110.65 | 111.20 | 109.95 | 110.22 | 869,256 | -0.02(-0.02%) |
Dec 23, 2016 | 110.24 | 110.24 | 110.24 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 110.58 | 110.74 | 109.62 | 110.23 | 738,957 | -0.73(-0.66%) |
Dec 21, 2016 | 111.52 | 111.61 | 110.69 | 110.96 | 601,369 | -0.66(-0.59%) |
Dec 20, 2016 | 111.85 | 111.85 | 110.94 | 111.62 | 677,056 | +0.23(+0.20%) |
Dec 19, 2016 | 110.46 | 111.83 | 110.36 | 111.40 | 690,845 | +0.79(+0.72%) |
Dec 16, 2016 | 111.52 | 111.52 | 110.08 | 110.61 | 1,586,699 | -0.44(-0.40%) |
Dec 15, 2016 | 110.98 | 111.44 | 110.44 | 111.05 | 904,802 | +0.10(+0.09%) |
Dec 14, 2016 | 111.29 | 111.87 | 110.83 | 110.94 | 1,056,427 | -0.11(-0.10%) |
Dec 13, 2016 | 109.54 | 111.78 | 109.42 | 111.06 | 1,019,430 | +1.66(+1.52%) |
Dec 12, 2016 | 109.97 | 110.28 | 108.93 | 109.40 | 1,032,335 | -0.90(-0.81%) |
Dec 09, 2016 | 110.86 | 110.92 | 110.00 | 110.30 | 1,246,205 | -0.65(-0.59%) |
Dec 08, 2016 | 109.78 | 111.01 | 109.49 | 110.94 | 1,060,170 | +1.00(+0.91%) |
Dec 07, 2016 | 107.79 | 109.97 | 107.69 | 109.95 | 999,582 | +1.96(+1.82%) |
Dec 06, 2016 | 108.23 | 108.32 | 107.20 | 107.98 | 903,986 | -0.34(-0.31%) |
Dec 05, 2016 | 107.41 | 108.97 | 105.11 | 108.32 | 1,104,957 | +1.54(+1.44%) |
Dec 02, 2016 | 106.78 | 107.33 | 105.82 | 106.79 | 891,152 | -0.10(-0.10%) |
Dec 01, 2016 | 107.29 | 107.67 | 105.98 | 106.89 | 2,215,482 | -0.29(-0.27%) |
Nov 30, 2016 | 109.52 | 109.61 | 107.18 | 107.18 | 1,798,893 | -2.34(-2.13%) |
Nov 29, 2016 | 108.94 | 109.97 | 108.74 | 109.52 | 1,570,150 | +0.42(+0.39%) |
Nov 28, 2016 | 109.28 | 109.84 | 108.69 | 109.10 | 1,234,936 | -0.34(-0.31%) |
Nov 25, 2016 | 109.28 | 109.53 | 108.73 | 109.44 | 548,142 | +0.24(+0.22%) |
Nov 23, 2016 | 109.20 | 109.20 | 109.20 | 0 | -0.58(-0.52%) | |
Nov 22, 2016 | 109.60 | 109.99 | 109.01 | 109.78 | 1,466,643 | +0.72(+0.66%) |
Nov 21, 2016 | 108.66 | 109.35 | 108.14 | 109.06 | 2,058,211 | -0.29(-0.27%) |
Nov 18, 2016 | 107.24 | 109.95 | 107.14 | 109.35 | 5,165,760 | +2.06(+1.92%) |
Nov 17, 2016 | 104.48 | 107.33 | 103.92 | 107.30 | 2,022,524 | +2.77(+2.65%) |
Nov 16, 2016 | 104.50 | 104.67 | 103.68 | 104.52 | 2,471,164 | -0.04(-0.04%) |
Nov 15, 2016 | 104.15 | 105.43 | 103.93 | 104.56 | 1,490,806 | +0.84(+0.81%) |
Nov 14, 2016 | 105.13 | 105.66 | 103.65 | 103.72 | 1,932,631 | -1.29(-1.23%) |
Nov 11, 2016 | 102.77 | 105.15 | 102.49 | 105.02 | 2,476,015 | +2.03(+1.97%) |
Nov 10, 2016 | 103.34 | 104.26 | 101.74 | 102.99 | 1,607,465 | -0.12(-0.12%) |
Nov 09, 2016 | 98.31 | 103.31 | 97.32 | 103.11 | 2,331,804 | +0.95(+0.93%) |
Nov 08, 2016 | 101.78 | 102.70 | 101.22 | 102.16 | 935,973 | +0.42(+0.42%) |
Nov 07, 2016 | 100.51 | 101.82 | 100.29 | 101.73 | 1,240,700 | +2.47(+2.49%) |
Nov 04, 2016 | 98.63 | 100.27 | 98.58 | 99.26 | 1,097,773 | -0.30(-0.30%) |
Nov 03, 2016 | 102.20 | 102.20 | 99.45 | 99.56 | 1,177,600 | -0.57(-0.57%) |
Nov 02, 2016 | 101.27 | 101.49 | 99.97 | 100.13 | 1,277,456 | -1.12(-1.11%) |