Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.20 | 113.00 | 109.80 | 112.80 | 91,632 | +2.20(+1.99%) |
Jan 30, 2017 | 114.60 | 114.60 | 108.30 | 110.60 | 186,854 | -5.40(-4.66%) |
Jan 27, 2017 | 116.20 | 117.50 | 114.60 | 116.00 | 91,318 | -1.40(-1.19%) |
Jan 26, 2017 | 120.40 | 121.40 | 117.20 | 117.40 | 75,701 | -2.60(-2.17%) |
Jan 25, 2017 | 116.60 | 121.40 | 116.60 | 120.00 | 123,889 | +3.40(+2.92%) |
Jan 24, 2017 | 114.80 | 117.20 | 114.60 | 116.60 | 120,355 | +2.60(+2.28%) |
Jan 23, 2017 | 114.40 | 116.60 | 112.40 | 114.00 | 98,766 | -2.20(-1.89%) |
Jan 20, 2017 | 116.40 | 118.40 | 115.80 | 116.20 | 152,106 | +1.60(+1.40%) |
Jan 19, 2017 | 113.20 | 118.60 | 111.80 | 114.60 | 303,229 | +4.60(+4.18%) |
Jan 18, 2017 | 109.60 | 111.20 | 109.00 | 110.00 | 173,255 | -0.40(-0.36%) |
Jan 17, 2017 | 109.40 | 111.90 | 107.80 | 110.40 | 92,205 | +1.80(+1.66%) |
Jan 13, 2017 | 108.60 | 108.60 | 108.60 | 0 | -3.00(-2.69%) | |
Jan 12, 2017 | 117.20 | 117.20 | 110.40 | 111.60 | 234,722 | -3.60(-3.13%) |
Jan 11, 2017 | 117.00 | 117.20 | 113.40 | 115.20 | 199,893 | -0.80(-0.69%) |
Jan 10, 2017 | 118.60 | 119.40 | 115.20 | 116.00 | 181,428 | -0.80(-0.68%) |
Jan 09, 2017 | 116.80 | 122.80 | 116.20 | 116.80 | 177,000 | -1.60(-1.35%) |
Jan 06, 2017 | 117.80 | 119.40 | 115.40 | 118.40 | 145,389 | +3.20(+2.78%) |
Jan 05, 2017 | 117.60 | 118.60 | 114.10 | 115.20 | 81,387 | -1.60(-1.37%) |
Jan 04, 2017 | 113.40 | 117.20 | 112.60 | 116.80 | 121,406 | +6.00(+5.42%) |
Jan 03, 2017 | 111.20 | 113.40 | 108.60 | 110.80 | 98,401 | +1.80(+1.65%) |
Dec 30, 2016 | 109.00 | 109.00 | 109.00 | 0 | -0.20(-0.18%) | |
Dec 29, 2016 | 110.00 | 110.40 | 108.40 | 109.20 | 59,841 | -0.60(-0.55%) |
Dec 28, 2016 | 110.40 | 112.00 | 109.10 | 109.80 | 50,722 | -1.00(-0.90%) |
Dec 27, 2016 | 110.00 | 112.50 | 109.00 | 110.80 | 48,209 | +2.80(+2.59%) |
Dec 23, 2016 | 108.00 | 108.00 | 108.00 | 0 | -1.80(-1.64%) | |
Dec 22, 2016 | 111.40 | 111.80 | 108.60 | 109.80 | 105,916 | -1.60(-1.44%) |
Dec 21, 2016 | 112.40 | 112.50 | 110.60 | 111.40 | 79,420 | +0.00(+0.00%) |
Dec 20, 2016 | 112.00 | 112.90 | 109.60 | 111.40 | 106,174 | +1.00(+0.91%) |
Dec 19, 2016 | 109.20 | 111.40 | 108.40 | 110.40 | 60,246 | +0.60(+0.55%) |
Dec 16, 2016 | 111.80 | 112.60 | 109.00 | 109.80 | 106,548 | -1.00(-0.90%) |
Dec 15, 2016 | 108.60 | 111.60 | 106.60 | 110.80 | 96,410 | +0.20(+0.18%) |
Dec 14, 2016 | 113.40 | 115.20 | 110.20 | 110.60 | 166,607 | -4.60(-3.99%) |
Dec 13, 2016 | 117.20 | 118.60 | 114.70 | 115.20 | 163,950 | +0.80(+0.70%) |
Dec 12, 2016 | 125.00 | 125.00 | 114.40 | 114.40 | 163,371 | -2.20(-1.89%) |
Dec 09, 2016 | 114.80 | 117.90 | 113.60 | 116.60 | 177,494 | +3.20(+2.82%) |
Dec 08, 2016 | 112.00 | 114.50 | 110.80 | 113.40 | 152,458 | +3.00(+2.72%) |
Dec 07, 2016 | 110.80 | 113.60 | 109.50 | 110.40 | 224,412 | -0.80(-0.72%) |
Dec 06, 2016 | 110.00 | 114.40 | 108.20 | 111.20 | 199,187 | +0.20(+0.18%) |
Dec 05, 2016 | 114.20 | 115.00 | 109.40 | 111.00 | 264,357 | -0.80(-0.72%) |
Dec 02, 2016 | 106.00 | 113.40 | 106.00 | 111.80 | 243,158 | +5.60(+5.27%) |
Dec 01, 2016 | 108.00 | 111.60 | 104.60 | 106.20 | 195,561 | +0.20(+0.19%) |
Nov 30, 2016 | 99.60 | 106.40 | 97.60 | 106.00 | 437,769 | +15.40(+17.00%) |
Nov 29, 2016 | 91.40 | 92.58 | 89.00 | 90.60 | 142,014 | -1.60(-1.74%) |
Nov 28, 2016 | 98.60 | 99.00 | 92.20 | 92.20 | 104,617 | -4.60(-4.75%) |
Nov 25, 2016 | 100.80 | 101.00 | 95.00 | 96.80 | 85,102 | -5.40(-5.28%) |
Nov 23, 2016 | 102.20 | 102.20 | 102.20 | 0 | +2.20(+2.20%) | |
Nov 22, 2016 | 100.40 | 102.00 | 99.20 | 100.00 | 81,727 | -0.20(-0.20%) |
Nov 21, 2016 | 97.20 | 100.60 | 96.60 | 100.20 | 110,866 | +6.80(+7.28%) |
Nov 18, 2016 | 94.00 | 95.20 | 92.70 | 93.40 | 118,968 | -0.20(-0.21%) |
Nov 17, 2016 | 94.60 | 96.00 | 92.60 | 93.60 | 86,123 | +0.00(+0.00%) |
Nov 16, 2016 | 95.60 | 97.00 | 93.20 | 93.60 | 115,262 | -3.40(-3.51%) |
Nov 15, 2016 | 89.00 | 97.60 | 89.00 | 97.00 | 206,928 | +9.60(+10.98%) |
Nov 14, 2016 | 84.80 | 88.10 | 84.10 | 87.40 | 96,105 | +2.60(+3.07%) |
Nov 11, 2016 | 88.60 | 89.00 | 84.40 | 84.80 | 113,106 | -5.20(-5.78%) |
Nov 10, 2016 | 88.80 | 91.80 | 88.60 | 90.00 | 88,584 | +0.40(+0.45%) |
Nov 09, 2016 | 85.60 | 92.60 | 83.40 | 89.60 | 200,614 | +3.60(+4.19%) |
Nov 08, 2016 | 86.60 | 88.10 | 84.50 | 86.00 | 99,988 | -2.00(-2.27%) |
Nov 07, 2016 | 87.20 | 88.60 | 85.70 | 88.00 | 91,887 | +2.60(+3.04%) |
Nov 04, 2016 | 85.60 | 88.40 | 83.60 | 85.40 | 125,894 | -1.20(-1.39%) |
Nov 03, 2016 | 87.20 | 89.60 | 85.80 | 86.60 | 98,862 | +0.00(+0.00%) |
Nov 02, 2016 | 87.20 | 89.00 | 85.40 | 86.60 | 189,036 | -2.40(-2.70%) |