Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 112.68 | 112.96 | 112.33 | 112.93 | 650,060 | -0.03(-0.02%) |
Jan 30, 2017 | 113.16 | 113.25 | 112.33 | 112.96 | 849,070 | -0.69(-0.60%) |
Jan 27, 2017 | 113.90 | 113.90 | 113.54 | 113.64 | 635,130 | -0.14(-0.12%) |
Jan 26, 2017 | 113.96 | 114.06 | 113.69 | 113.78 | 795,224 | -0.15(-0.13%) |
Jan 25, 2017 | 113.47 | 113.96 | 113.47 | 113.94 | 700,543 | +0.94(+0.84%) |
Jan 24, 2017 | 112.34 | 113.23 | 112.33 | 112.99 | 1,206,494 | +0.77(+0.69%) |
Jan 23, 2017 | 112.27 | 112.51 | 111.79 | 112.22 | 766,651 | -0.27(-0.24%) |
Jan 20, 2017 | 112.47 | 112.81 | 112.20 | 112.49 | 583,988 | +0.38(+0.34%) |
Jan 19, 2017 | 112.52 | 112.71 | 111.87 | 112.11 | 2,273,543 | -0.45(-0.40%) |
Jan 18, 2017 | 112.42 | 112.59 | 112.08 | 112.56 | 1,424,546 | +0.26(+0.23%) |
Jan 17, 2017 | 112.43 | 112.56 | 112.05 | 112.31 | 749,114 | -0.37(-0.33%) |
Jan 13, 2017 | 112.68 | 112.68 | 112.68 | 0 | +0.28(+0.25%) | |
Jan 12, 2017 | 112.33 | 112.53 | 111.60 | 112.40 | 936,732 | -0.29(-0.26%) |
Jan 11, 2017 | 112.46 | 112.70 | 111.98 | 112.70 | 993,346 | +0.29(+0.26%) |
Jan 10, 2017 | 112.32 | 112.84 | 112.15 | 112.40 | 752,052 | +0.07(+0.06%) |
Jan 09, 2017 | 112.62 | 112.69 | 112.31 | 112.33 | 783,153 | -0.44(-0.39%) |
Jan 06, 2017 | 112.39 | 112.99 | 112.09 | 112.77 | 1,242,147 | +0.45(+0.40%) |
Jan 05, 2017 | 112.31 | 112.47 | 111.88 | 112.31 | 1,017,893 | -0.10(-0.09%) |
Jan 04, 2017 | 111.90 | 112.53 | 111.90 | 112.41 | 2,021,348 | +0.75(+0.67%) |
Jan 03, 2017 | 111.44 | 111.97 | 110.99 | 111.67 | 974,921 | +0.87(+0.79%) |
Dec 30, 2016 | 110.79 | 110.79 | 110.79 | 0 | -0.44(-0.40%) | |
Dec 29, 2016 | 111.33 | 111.49 | 110.99 | 111.24 | 1,117,838 | +0.03(+0.02%) |
Dec 28, 2016 | 112.27 | 112.41 | 111.17 | 111.21 | 1,240,006 | -0.92(-0.82%) |
Dec 27, 2016 | 112.00 | 112.40 | 112.00 | 112.14 | 572,380 | +0.27(+0.24%) |
Dec 23, 2016 | 111.87 | 111.87 | 111.87 | 0 | +0.13(+0.12%) | |
Dec 22, 2016 | 111.93 | 111.93 | 111.52 | 111.74 | 1,159,622 | -0.24(-0.22%) |
Dec 21, 2016 | 112.27 | 112.30 | 111.97 | 111.98 | 679,655 | -0.31(-0.28%) |
Dec 20, 2016 | 112.21 | 112.34 | 112.04 | 112.29 | 1,122,291 | +0.44(+0.40%) |
Dec 19, 2016 | 111.72 | 112.08 | 111.61 | 111.85 | 696,254 | +0.23(+0.21%) |
Dec 16, 2016 | 112.04 | 112.05 | 111.41 | 111.61 | 1,097,127 | -0.17(-0.15%) |
Dec 15, 2016 | 111.39 | 112.27 | 111.37 | 111.78 | 2,399,175 | +0.47(+0.42%) |
Dec 14, 2016 | 112.20 | 112.50 | 111.11 | 111.31 | 1,638,628 | -0.97(-0.86%) |
Dec 13, 2016 | 111.98 | 112.55 | 111.92 | 112.28 | 1,496,467 | +0.68(+0.61%) |
Dec 12, 2016 | 111.68 | 111.98 | 111.35 | 111.60 | 1,316,117 | -0.18(-0.16%) |
Dec 09, 2016 | 111.31 | 111.79 | 111.31 | 111.78 | 1,329,924 | +0.59(+0.53%) |
Dec 08, 2016 | 110.94 | 111.48 | 110.75 | 111.18 | 1,358,723 | +0.30(+0.27%) |
Dec 07, 2016 | 109.47 | 110.92 | 109.32 | 110.88 | 2,452,237 | +1.40(+1.28%) |
Dec 06, 2016 | 109.20 | 109.50 | 108.92 | 109.48 | 1,616,878 | +0.44(+0.41%) |
Dec 05, 2016 | 108.83 | 109.24 | 108.76 | 109.04 | 709,191 | +0.70(+0.65%) |
Dec 02, 2016 | 108.32 | 108.68 | 108.19 | 108.34 | 2,954,476 | +0.03(+0.03%) |
Dec 01, 2016 | 108.98 | 108.98 | 108.12 | 108.30 | 1,492,268 | -0.46(-0.42%) |
Nov 30, 2016 | 109.41 | 109.45 | 108.74 | 108.76 | 1,767,022 | -0.19(-0.17%) |
Nov 29, 2016 | 108.81 | 109.24 | 108.63 | 108.95 | 698,961 | +0.15(+0.14%) |
Nov 28, 2016 | 109.18 | 109.29 | 108.73 | 108.80 | 609,480 | -0.53(-0.49%) |
Nov 25, 2016 | 109.20 | 109.37 | 109.07 | 109.33 | 1,037,685 | +0.40(+0.37%) |
Nov 23, 2016 | 108.93 | 108.93 | 108.93 | 0 | +0.12(+0.11%) | |
Nov 22, 2016 | 108.82 | 108.92 | 108.40 | 108.82 | 1,218,558 | +0.26(+0.24%) |
Nov 21, 2016 | 108.14 | 108.61 | 108.05 | 108.56 | 961,532 | +0.76(+0.71%) |
Nov 18, 2016 | 108.09 | 108.16 | 107.69 | 107.80 | 556,813 | -0.21(-0.20%) |
Nov 17, 2016 | 107.60 | 108.06 | 107.47 | 108.01 | 1,124,801 | +0.56(+0.52%) |
Nov 16, 2016 | 107.34 | 107.56 | 107.22 | 107.45 | 580,634 | -0.13(-0.12%) |
Nov 15, 2016 | 106.97 | 107.63 | 106.89 | 107.59 | 1,135,811 | +0.80(+0.75%) |
Nov 14, 2016 | 106.91 | 107.07 | 106.34 | 106.79 | 982,270 | +0.25(+0.23%) |
Nov 11, 2016 | 106.37 | 106.72 | 105.99 | 106.54 | 1,604,781 | -0.20(-0.19%) |
Nov 10, 2016 | 107.13 | 107.47 | 105.96 | 106.75 | 2,069,568 | +0.25(+0.23%) |
Nov 09, 2016 | 104.52 | 106.83 | 104.49 | 106.50 | 2,067,816 | +1.20(+1.14%) |
Nov 08, 2016 | 104.65 | 105.66 | 104.47 | 105.29 | 710,451 | +0.46(+0.44%) |
Nov 07, 2016 | 104.02 | 104.86 | 103.97 | 104.83 | 1,907,880 | +2.20(+2.14%) |
Nov 04, 2016 | 102.68 | 103.30 | 102.55 | 102.64 | 1,782,892 | -0.05(-0.05%) |
Nov 03, 2016 | 103.28 | 103.41 | 102.56 | 102.69 | 2,813,228 | -0.47(-0.46%) |
Nov 02, 2016 | 103.65 | 103.87 | 102.92 | 103.16 | 2,164,828 | -0.67(-0.65%) |