Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 105.64 | 109.40 | 105.63 | 108.50 | 1,321 | +1.50(+1.40%) |
Jan 30, 2017 | 109.90 | 110.00 | 106.65 | 107.00 | 3,814 | -0.60(-0.56%) |
Jan 27, 2017 | 107.00 | 112.00 | 106.10 | 107.60 | 2,618 | +1.60(+1.51%) |
Jan 26, 2017 | 109.00 | 110.10 | 105.30 | 106.00 | 1,238 | -4.40(-3.99%) |
Jan 25, 2017 | 112.50 | 114.22 | 108.60 | 110.40 | 544 | -2.00(-1.78%) |
Jan 24, 2017 | 111.70 | 112.50 | 110.60 | 112.40 | 659 | +3.00(+2.74%) |
Jan 23, 2017 | 111.60 | 111.60 | 105.20 | 109.40 | 914 | -1.20(-1.08%) |
Jan 20, 2017 | 111.50 | 117.60 | 110.00 | 110.60 | 849 | -1.00(-0.90%) |
Jan 19, 2017 | 115.30 | 116.40 | 111.10 | 111.60 | 1,207 | -5.30(-4.53%) |
Jan 18, 2017 | 116.92 | 117.10 | 115.80 | 116.90 | 520 | +0.50(+0.43%) |
Jan 17, 2017 | 119.40 | 119.81 | 115.10 | 116.40 | 2,016 | -2.20(-1.85%) |
Jan 13, 2017 | 118.60 | 118.60 | 118.60 | 0 | +1.70(+1.45%) | |
Jan 12, 2017 | 115.35 | 119.60 | 115.35 | 116.90 | 1,024 | -2.10(-1.76%) |
Jan 11, 2017 | 117.95 | 119.60 | 115.10 | 119.00 | 2,920 | +2.10(+1.80%) |
Jan 10, 2017 | 115.50 | 118.30 | 115.10 | 116.90 | 1,251 | -2.00(-1.68%) |
Jan 09, 2017 | 128.60 | 128.60 | 118.15 | 118.90 | 2,725 | -11.80(-9.03%) |
Jan 06, 2017 | 136.90 | 138.20 | 128.10 | 130.70 | 1,254 | -8.80(-6.31%) |
Jan 05, 2017 | 133.20 | 142.00 | 131.50 | 139.50 | 2,229 | +7.90(+6.00%) |
Jan 04, 2017 | 124.00 | 137.10 | 123.31 | 131.60 | 2,628 | +6.80(+5.45%) |
Jan 03, 2017 | 121.60 | 129.70 | 121.00 | 124.80 | 5,639 | +3.20(+2.63%) |
Dec 30, 2016 | 121.60 | 121.60 | 121.60 | 0 | -2.60(-2.09%) | |
Dec 29, 2016 | 120.50 | 129.40 | 120.50 | 124.20 | 1,061 | -0.60(-0.48%) |
Dec 28, 2016 | 125.29 | 127.30 | 122.50 | 124.80 | 3,837 | +2.10(+1.71%) |
Dec 27, 2016 | 136.50 | 136.70 | 119.50 | 122.70 | 13,537 | -13.80(-10.11%) |
Dec 23, 2016 | 136.50 | 136.50 | 136.50 | 0 | -6.50(-4.55%) | |
Dec 22, 2016 | 154.80 | 158.90 | 139.21 | 143.00 | 5,266 | -12.00(-7.74%) |
Dec 21, 2016 | 160.00 | 165.50 | 153.75 | 155.00 | 4,823 | -4.00(-2.52%) |
Dec 20, 2016 | 156.00 | 161.59 | 153.01 | 159.00 | 1,768 | +4.40(+2.85%) |
Dec 19, 2016 | 152.00 | 162.70 | 151.00 | 154.60 | 2,142 | +1.60(+1.05%) |
Dec 16, 2016 | 150.30 | 154.60 | 143.50 | 153.00 | 2,911 | +4.10(+2.75%) |
Dec 15, 2016 | 147.83 | 154.77 | 146.20 | 148.90 | 1,123 | +0.50(+0.34%) |
Dec 14, 2016 | 154.20 | 158.40 | 154.20 | 148.40 | 1,755 | -9.10(-5.78%) |
Dec 13, 2016 | 164.00 | 164.40 | 155.70 | 157.50 | 1,135 | -6.50(-3.96%) |
Dec 12, 2016 | 163.70 | 167.40 | 162.40 | 164.00 | 1,731 | -1.10(-0.67%) |
Dec 09, 2016 | 164.90 | 168.30 | 163.80 | 165.10 | 1,084 | -0.30(-0.18%) |
Dec 08, 2016 | 164.00 | 168.20 | 162.40 | 165.40 | 1,799 | -1.10(-0.66%) |
Dec 07, 2016 | 168.10 | 168.30 | 155.00 | 166.50 | 4,626 | -0.30(-0.18%) |
Dec 06, 2016 | 159.00 | 168.50 | 158.15 | 166.80 | 2,125 | +9.20(+5.84%) |
Dec 05, 2016 | 156.80 | 161.30 | 153.50 | 157.60 | 4,806 | +2.90(+1.87%) |
Dec 02, 2016 | 139.00 | 159.50 | 134.30 | 154.70 | 2,855 | +13.90(+9.87%) |
Dec 01, 2016 | 138.90 | 149.55 | 135.00 | 140.80 | 1,382 | +5.00(+3.68%) |
Nov 30, 2016 | 137.20 | 140.00 | 130.40 | 135.80 | 2,066 | -3.50(-2.51%) |
Nov 29, 2016 | 136.10 | 141.09 | 133.35 | 139.30 | 1,702 | +6.00(+4.50%) |
Nov 28, 2016 | 142.70 | 144.70 | 129.90 | 133.30 | 1,832 | -8.60(-6.06%) |
Nov 25, 2016 | 139.20 | 142.00 | 136.16 | 141.90 | 612 | +3.30(+2.38%) |
Nov 23, 2016 | 138.60 | 138.60 | 138.60 | 0 | -0.20(-0.14%) | |
Nov 22, 2016 | 132.70 | 141.80 | 132.50 | 138.80 | 971 | +3.00(+2.21%) |
Nov 21, 2016 | 124.72 | 137.50 | 124.72 | 135.80 | 1,197 | +6.90(+5.35%) |
Nov 18, 2016 | 129.10 | 135.05 | 126.30 | 128.90 | 1,053 | +0.70(+0.55%) |
Nov 17, 2016 | 132.15 | 132.15 | 125.90 | 128.20 | 1,885 | -2.80(-2.14%) |
Nov 16, 2016 | 131.30 | 131.80 | 128.60 | 131.00 | 1,007 | -2.20(-1.65%) |
Nov 15, 2016 | 125.00 | 133.70 | 125.00 | 133.20 | 1,686 | +5.70(+4.47%) |
Nov 14, 2016 | 133.70 | 136.77 | 126.70 | 127.50 | 1,533 | -5.20(-3.92%) |
Nov 11, 2016 | 129.30 | 134.60 | 127.40 | 132.70 | 3,923 | +3.20(+2.47%) |
Nov 10, 2016 | 128.80 | 130.20 | 128.80 | 129.50 | 2,736 | +1.90(+1.49%) |
Nov 09, 2016 | 127.60 | 134.70 | 126.60 | 127.60 | 2,338 | +0.10(+0.08%) |
Nov 08, 2016 | 130.35 | 131.80 | 125.00 | 127.50 | 2,913 | +0.50(+0.39%) |
Nov 07, 2016 | 122.40 | 129.50 | 122.40 | 127.00 | 1,639 | +5.80(+4.79%) |
Nov 04, 2016 | 115.10 | 123.50 | 113.08 | 121.20 | 1,308 | +5.00(+4.30%) |
Nov 03, 2016 | 122.10 | 124.97 | 115.60 | 116.20 | 1,031 | +0.60(+0.52%) |
Nov 02, 2016 | 131.50 | 131.50 | 115.50 | 115.60 | 1,917 | -14.60(-11.21%) |