Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 106.30 | 107.00 | 105.16 | 106.37 | 454,160 | +0.22(+0.21%) |
Jan 30, 2017 | 108.00 | 108.01 | 105.38 | 106.15 | 574,818 | -2.70(-2.48%) |
Jan 27, 2017 | 105.75 | 110.46 | 105.75 | 108.85 | 763,795 | +2.76(+2.60%) |
Jan 26, 2017 | 116.49 | 116.49 | 105.13 | 106.09 | 1,243,213 | -8.73(-7.60%) |
Jan 25, 2017 | 113.43 | 115.68 | 113.20 | 114.82 | 403,561 | +2.52(+2.24%) |
Jan 24, 2017 | 111.82 | 112.60 | 110.45 | 112.30 | 302,975 | +0.73(+0.65%) |
Jan 23, 2017 | 111.60 | 112.60 | 110.26 | 111.57 | 367,884 | -0.27(-0.24%) |
Jan 20, 2017 | 112.00 | 112.30 | 110.83 | 111.84 | 388,409 | -0.37(-0.33%) |
Jan 19, 2017 | 113.47 | 113.64 | 111.62 | 112.21 | 387,372 | -1.06(-0.94%) |
Jan 18, 2017 | 114.82 | 114.82 | 112.91 | 113.27 | 235,792 | -0.75(-0.66%) |
Jan 17, 2017 | 114.69 | 115.49 | 113.92 | 114.02 | 272,142 | -1.65(-1.43%) |
Jan 13, 2017 | 115.67 | 115.67 | 115.67 | 0 | +3.30(+2.94%) | |
Jan 12, 2017 | 110.99 | 112.50 | 110.20 | 112.37 | 278,757 | +1.10(+0.99%) |
Jan 11, 2017 | 112.35 | 112.95 | 109.83 | 111.27 | 492,852 | -0.97(-0.86%) |
Jan 10, 2017 | 112.48 | 114.71 | 110.00 | 112.24 | 830,602 | -4.87(-4.16%) |
Jan 09, 2017 | 115.62 | 117.71 | 114.67 | 117.11 | 338,873 | +1.69(+1.46%) |
Jan 06, 2017 | 115.05 | 115.92 | 114.77 | 115.42 | 268,868 | +0.61(+0.53%) |
Jan 05, 2017 | 115.90 | 116.05 | 113.70 | 114.81 | 383,035 | -0.93(-0.80%) |
Jan 04, 2017 | 113.02 | 115.97 | 112.32 | 115.74 | 336,089 | +3.38(+3.01%) |
Jan 03, 2017 | 112.56 | 114.41 | 111.48 | 112.36 | 284,401 | -0.32(-0.28%) |
Dec 30, 2016 | 112.68 | 112.68 | 112.68 | 0 | -0.90(-0.79%) | |
Dec 29, 2016 | 112.74 | 114.36 | 110.82 | 113.58 | 179,566 | +0.80(+0.71%) |
Dec 28, 2016 | 113.70 | 114.30 | 112.53 | 112.78 | 160,174 | -0.96(-0.84%) |
Dec 27, 2016 | 112.37 | 113.95 | 112.05 | 113.74 | 195,803 | +1.36(+1.21%) |
Dec 23, 2016 | 112.38 | 112.38 | 112.38 | 0 | +0.83(+0.74%) | |
Dec 22, 2016 | 113.30 | 113.30 | 110.37 | 111.55 | 343,636 | -2.01(-1.77%) |
Dec 21, 2016 | 112.77 | 114.73 | 112.77 | 113.56 | 350,667 | +0.46(+0.41%) |
Dec 20, 2016 | 116.50 | 117.69 | 112.12 | 113.10 | 720,434 | -3.67(-3.14%) |
Dec 19, 2016 | 117.54 | 118.36 | 116.33 | 116.77 | 450,405 | -0.77(-0.66%) |
Dec 16, 2016 | 118.65 | 119.44 | 117.31 | 117.54 | 584,686 | -1.13(-0.95%) |
Dec 15, 2016 | 119.02 | 120.79 | 118.18 | 118.67 | 290,545 | -0.53(-0.44%) |
Dec 14, 2016 | 118.23 | 120.36 | 118.02 | 119.20 | 383,777 | +0.54(+0.46%) |
Dec 13, 2016 | 119.61 | 120.89 | 118.04 | 118.66 | 385,445 | -0.40(-0.34%) |
Dec 12, 2016 | 116.40 | 119.15 | 115.60 | 119.06 | 436,025 | +2.14(+1.83%) |
Dec 09, 2016 | 118.76 | 118.76 | 116.42 | 116.92 | 322,991 | -1.16(-0.98%) |
Dec 08, 2016 | 116.82 | 118.79 | 115.25 | 118.08 | 446,347 | +1.43(+1.23%) |
Dec 07, 2016 | 114.07 | 117.94 | 111.79 | 116.65 | 710,069 | +3.71(+3.28%) |
Dec 06, 2016 | 109.62 | 114.68 | 109.53 | 112.94 | 781,083 | +2.99(+2.72%) |
Dec 05, 2016 | 109.26 | 110.82 | 108.82 | 109.95 | 264,961 | +1.08(+0.99%) |
Dec 02, 2016 | 107.03 | 109.83 | 106.80 | 108.87 | 460,155 | +1.48(+1.38%) |
Dec 01, 2016 | 112.08 | 112.96 | 106.59 | 107.39 | 783,031 | -4.85(-4.32%) |
Nov 30, 2016 | 112.67 | 112.95 | 110.01 | 112.24 | 452,461 | +0.15(+0.13%) |
Nov 29, 2016 | 112.47 | 113.23 | 111.47 | 112.09 | 286,319 | -0.13(-0.12%) |
Nov 28, 2016 | 113.66 | 114.68 | 111.81 | 112.22 | 305,672 | -1.45(-1.28%) |
Nov 25, 2016 | 113.36 | 113.98 | 111.42 | 113.67 | 92,319 | +0.82(+0.73%) |
Nov 23, 2016 | 112.85 | 112.85 | 112.85 | 0 | +1.83(+1.65%) | |
Nov 22, 2016 | 116.04 | 116.83 | 110.51 | 111.02 | 519,682 | -4.79(-4.14%) |
Nov 21, 2016 | 113.12 | 116.11 | 112.92 | 115.81 | 594,814 | +2.40(+2.12%) |
Nov 18, 2016 | 113.51 | 114.70 | 113.04 | 113.41 | 817,781 | -0.19(-0.17%) |
Nov 17, 2016 | 111.98 | 113.95 | 110.96 | 113.60 | 455,154 | +2.05(+1.84%) |
Nov 16, 2016 | 111.42 | 112.52 | 110.01 | 111.55 | 647,747 | -0.04(-0.04%) |
Nov 15, 2016 | 110.02 | 112.04 | 109.56 | 111.59 | 657,115 | +1.58(+1.44%) |
Nov 14, 2016 | 111.08 | 111.90 | 108.81 | 110.01 | 767,034 | +0.00(+0.00%) |
Nov 11, 2016 | 106.72 | 110.24 | 106.55 | 110.01 | 630,118 | +2.76(+2.57%) |
Nov 10, 2016 | 107.03 | 107.71 | 105.55 | 107.25 | 565,669 | +1.23(+1.16%) |
Nov 09, 2016 | 107.07 | 107.56 | 104.16 | 106.02 | 406,927 | -1.89(-1.75%) |
Nov 08, 2016 | 106.47 | 108.64 | 105.70 | 107.91 | 369,060 | +0.57(+0.53%) |
Nov 07, 2016 | 106.29 | 107.85 | 104.81 | 107.34 | 648,821 | +2.64(+2.52%) |
Nov 04, 2016 | 102.52 | 105.32 | 102.28 | 104.70 | 612,556 | +2.19(+2.14%) |
Nov 03, 2016 | 104.31 | 104.68 | 101.79 | 102.51 | 574,575 | -1.66(-1.59%) |
Nov 02, 2016 | 104.97 | 104.97 | 103.01 | 104.17 | 865,116 | -1.58(-1.49%) |