Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 107.94 | 108.25 | 107.04 | 107.43 | 988,758 | -0.72(-0.67%) |
Jan 30, 2017 | 108.05 | 108.60 | 107.34 | 108.15 | 954,611 | +0.05(+0.05%) |
Jan 27, 2017 | 108.09 | 108.29 | 107.45 | 108.10 | 1,039,556 | +0.25(+0.23%) |
Jan 26, 2017 | 108.50 | 108.81 | 107.81 | 107.85 | 850,631 | -0.69(-0.64%) |
Jan 25, 2017 | 108.80 | 109.35 | 108.44 | 108.54 | 874,628 | +0.02(+0.02%) |
Jan 24, 2017 | 108.91 | 109.00 | 108.06 | 108.52 | 1,105,865 | -0.14(-0.13%) |
Jan 23, 2017 | 109.49 | 109.91 | 108.52 | 108.66 | 873,627 | -0.91(-0.83%) |
Jan 20, 2017 | 110.06 | 110.32 | 108.84 | 109.57 | 1,163,743 | +0.22(+0.20%) |
Jan 19, 2017 | 109.87 | 110.78 | 109.07 | 109.35 | 628,900 | -0.73(-0.66%) |
Jan 18, 2017 | 110.82 | 110.82 | 109.85 | 110.08 | 731,663 | -0.36(-0.33%) |
Jan 17, 2017 | 110.31 | 111.50 | 109.76 | 110.44 | 996,815 | +0.14(+0.13%) |
Jan 13, 2017 | 110.30 | 110.30 | 110.30 | 0 | +0.88(+0.80%) | |
Jan 12, 2017 | 108.54 | 109.61 | 107.84 | 109.42 | 850,302 | +0.88(+0.81%) |
Jan 11, 2017 | 107.98 | 108.55 | 107.79 | 108.54 | 536,148 | +0.31(+0.29%) |
Jan 10, 2017 | 107.96 | 108.60 | 107.55 | 108.23 | 729,605 | +0.13(+0.12%) |
Jan 09, 2017 | 109.76 | 109.89 | 107.81 | 108.10 | 939,882 | -1.73(-1.58%) |
Jan 06, 2017 | 108.41 | 110.00 | 108.17 | 109.83 | 778,387 | +1.22(+1.12%) |
Jan 05, 2017 | 108.46 | 109.18 | 108.01 | 108.61 | 831,208 | -0.04(-0.04%) |
Jan 04, 2017 | 107.32 | 108.73 | 107.31 | 108.65 | 679,505 | +1.31(+1.22%) |
Jan 03, 2017 | 106.82 | 107.69 | 106.49 | 107.34 | 1,071,615 | +1.06(+1.00%) |
Dec 30, 2016 | 106.28 | 106.28 | 106.28 | 0 | -1.00(-0.93%) | |
Dec 29, 2016 | 107.45 | 108.45 | 106.91 | 107.28 | 699,547 | +0.08(+0.07%) |
Dec 28, 2016 | 108.27 | 108.27 | 107.11 | 107.20 | 688,333 | -0.94(-0.87%) |
Dec 27, 2016 | 108.26 | 109.03 | 107.48 | 108.14 | 631,158 | +0.14(+0.13%) |
Dec 23, 2016 | 108.00 | 108.00 | 108.00 | 0 | +0.39(+0.36%) | |
Dec 22, 2016 | 108.58 | 108.79 | 107.42 | 107.61 | 642,888 | -0.96(-0.88%) |
Dec 21, 2016 | 108.71 | 108.99 | 108.18 | 108.57 | 578,984 | -0.50(-0.46%) |
Dec 20, 2016 | 107.89 | 109.11 | 107.33 | 109.07 | 830,640 | +1.72(+1.60%) |
Dec 19, 2016 | 106.97 | 108.18 | 106.74 | 107.35 | 551,268 | +0.32(+0.30%) |
Dec 16, 2016 | 107.33 | 107.87 | 106.68 | 107.03 | 1,747,170 | -0.24(-0.22%) |
Dec 15, 2016 | 106.04 | 107.69 | 105.71 | 107.27 | 922,820 | +1.24(+1.17%) |
Dec 14, 2016 | 106.33 | 106.93 | 105.80 | 106.03 | 1,161,747 | -0.07(-0.07%) |
Dec 13, 2016 | 105.41 | 106.55 | 104.49 | 106.10 | 973,838 | +1.28(+1.22%) |
Dec 12, 2016 | 104.67 | 104.87 | 104.36 | 104.82 | 608,397 | +0.03(+0.03%) |
Dec 09, 2016 | 104.99 | 104.99 | 104.39 | 104.79 | 799,023 | +0.08(+0.08%) |
Dec 08, 2016 | 104.56 | 105.07 | 104.23 | 104.71 | 847,305 | -0.11(-0.10%) |
Dec 07, 2016 | 103.25 | 104.90 | 102.60 | 104.82 | 968,174 | +1.57(+1.52%) |
Dec 06, 2016 | 103.90 | 103.95 | 103.04 | 103.25 | 768,619 | -0.38(-0.37%) |
Dec 05, 2016 | 103.68 | 104.55 | 103.33 | 103.63 | 1,734,418 | +0.26(+0.25%) |
Dec 02, 2016 | 103.40 | 104.17 | 103.06 | 103.37 | 1,326,395 | +0.05(+0.05%) |
Dec 01, 2016 | 104.55 | 104.85 | 102.83 | 103.32 | 1,207,761 | -1.30(-1.24%) |
Nov 30, 2016 | 106.54 | 106.95 | 104.60 | 104.62 | 1,668,194 | -1.92(-1.80%) |
Nov 29, 2016 | 106.76 | 107.20 | 106.37 | 106.54 | 944,529 | -0.07(-0.07%) |
Nov 28, 2016 | 107.21 | 107.77 | 106.35 | 106.61 | 1,425,108 | -0.62(-0.58%) |
Nov 25, 2016 | 107.81 | 107.90 | 106.86 | 107.23 | 483,580 | -0.37(-0.34%) |
Nov 23, 2016 | 107.60 | 107.60 | 107.60 | 0 | +1.29(+1.21%) | |
Nov 22, 2016 | 105.60 | 106.38 | 105.07 | 106.31 | 1,170,776 | +0.87(+0.83%) |
Nov 21, 2016 | 102.51 | 105.50 | 102.51 | 105.44 | 1,262,858 | +1.15(+1.10%) |
Nov 18, 2016 | 104.94 | 105.48 | 104.17 | 104.29 | 1,371,910 | -0.77(-0.73%) |
Nov 17, 2016 | 103.07 | 105.31 | 103.07 | 105.06 | 2,008,219 | +1.85(+1.79%) |
Nov 16, 2016 | 101.20 | 103.71 | 101.20 | 103.21 | 2,533,908 | +1.67(+1.64%) |
Nov 15, 2016 | 100.35 | 101.73 | 100.03 | 101.54 | 1,849,888 | +1.42(+1.42%) |
Nov 14, 2016 | 100.83 | 101.08 | 100.05 | 100.12 | 1,700,815 | -0.42(-0.42%) |
Nov 11, 2016 | 99.49 | 100.71 | 99.19 | 100.54 | 1,325,549 | +0.74(+0.74%) |
Nov 10, 2016 | 100.79 | 100.99 | 99.13 | 99.80 | 1,347,369 | -0.71(-0.71%) |
Nov 09, 2016 | 97.14 | 100.83 | 97.06 | 100.51 | 1,228,858 | +0.34(+0.34%) |
Nov 08, 2016 | 99.02 | 100.51 | 98.95 | 100.17 | 782,932 | +0.61(+0.61%) |
Nov 07, 2016 | 99.68 | 99.93 | 98.95 | 99.56 | 986,992 | +1.63(+1.66%) |
Nov 04, 2016 | 97.41 | 98.54 | 97.41 | 97.93 | 1,053,034 | -0.18(-0.18%) |
Nov 03, 2016 | 98.67 | 98.69 | 98.05 | 98.11 | 1,004,978 | -0.55(-0.56%) |
Nov 02, 2016 | 98.62 | 99.52 | 98.59 | 98.66 | 1,307,658 | +0.10(+0.10%) |