Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 117.45 | 118.25 | 115.98 | 117.41 | 54,521 | -0.48(-0.41%) |
Jan 30, 2017 | 116.61 | 120.24 | 115.42 | 117.89 | 61,432 | +0.97(+0.83%) |
Jan 27, 2017 | 116.01 | 118.24 | 115.57 | 116.92 | 91,494 | +0.73(+0.63%) |
Jan 26, 2017 | 120.78 | 120.78 | 116.08 | 116.19 | 119,794 | -4.00(-3.33%) |
Jan 25, 2017 | 119.36 | 121.27 | 117.33 | 120.19 | 173,256 | +1.23(+1.04%) |
Jan 24, 2017 | 117.00 | 120.23 | 117.00 | 118.96 | 93,247 | +1.64(+1.40%) |
Jan 23, 2017 | 112.45 | 117.44 | 112.45 | 117.31 | 90,217 | +4.47(+3.96%) |
Jan 20, 2017 | 109.52 | 112.85 | 109.52 | 112.85 | 65,269 | +4.03(+3.70%) |
Jan 19, 2017 | 109.94 | 109.94 | 106.75 | 108.82 | 42,091 | -0.70(-0.64%) |
Jan 18, 2017 | 114.25 | 114.25 | 108.73 | 109.53 | 73,941 | -4.98(-4.35%) |
Jan 17, 2017 | 113.97 | 114.77 | 112.80 | 114.50 | 53,844 | -0.10(-0.08%) |
Jan 13, 2017 | 114.60 | 114.60 | 114.60 | 0 | +1.52(+1.34%) | |
Jan 12, 2017 | 113.00 | 114.76 | 112.37 | 113.08 | 59,898 | +0.32(+0.28%) |
Jan 11, 2017 | 113.17 | 114.06 | 111.85 | 112.77 | 72,599 | -0.88(-0.77%) |
Jan 10, 2017 | 112.51 | 114.47 | 110.75 | 113.64 | 62,246 | +1.12(+0.99%) |
Jan 09, 2017 | 115.09 | 115.09 | 111.36 | 112.53 | 41,574 | -2.67(-2.31%) |
Jan 06, 2017 | 116.02 | 116.29 | 114.34 | 115.19 | 38,076 | -0.91(-0.78%) |
Jan 05, 2017 | 115.19 | 116.79 | 114.24 | 116.10 | 33,411 | +1.48(+1.29%) |
Jan 04, 2017 | 115.49 | 117.73 | 112.99 | 114.62 | 44,658 | -0.44(-0.38%) |
Jan 03, 2017 | 117.87 | 118.38 | 114.68 | 115.06 | 31,474 | -1.56(-1.33%) |
Dec 30, 2016 | 116.62 | 116.62 | 116.62 | 0 | +0.07(+0.06%) | |
Dec 29, 2016 | 116.63 | 117.48 | 115.73 | 116.55 | 25,231 | +0.15(+0.13%) |
Dec 28, 2016 | 115.81 | 116.63 | 114.66 | 116.39 | 39,286 | +0.09(+0.08%) |
Dec 27, 2016 | 115.91 | 117.65 | 115.87 | 116.30 | 26,213 | +0.28(+0.24%) |
Dec 23, 2016 | 116.02 | 116.02 | 116.02 | 0 | +0.07(+0.06%) | |
Dec 22, 2016 | 117.60 | 117.60 | 115.09 | 115.94 | 57,089 | -2.18(-1.85%) |
Dec 21, 2016 | 118.04 | 119.08 | 117.02 | 118.12 | 56,846 | -1.18(-0.99%) |
Dec 20, 2016 | 120.29 | 120.31 | 118.29 | 119.31 | 26,373 | -0.70(-0.58%) |
Dec 19, 2016 | 117.92 | 120.18 | 115.32 | 120.01 | 29,016 | +1.73(+1.46%) |
Dec 16, 2016 | 119.31 | 119.31 | 117.88 | 118.28 | 39,244 | -1.38(-1.15%) |
Dec 15, 2016 | 119.26 | 120.46 | 118.20 | 119.66 | 55,798 | -0.21(-0.18%) |
Dec 14, 2016 | 121.79 | 122.13 | 119.71 | 119.87 | 52,314 | -2.34(-1.92%) |
Dec 13, 2016 | 123.05 | 123.52 | 118.65 | 122.21 | 50,288 | +1.55(+1.28%) |
Dec 12, 2016 | 122.36 | 122.36 | 120.24 | 120.66 | 17,998 | -1.35(-1.11%) |
Dec 09, 2016 | 120.05 | 122.13 | 118.37 | 122.02 | 55,535 | +2.42(+2.03%) |
Dec 08, 2016 | 118.69 | 119.75 | 117.92 | 119.59 | 35,164 | -0.14(-0.12%) |
Dec 07, 2016 | 117.10 | 119.83 | 117.10 | 119.73 | 57,439 | +3.19(+2.74%) |
Dec 06, 2016 | 115.83 | 117.71 | 115.83 | 116.54 | 75,568 | +0.03(+0.02%) |
Dec 05, 2016 | 115.32 | 117.48 | 114.28 | 116.51 | 60,389 | +2.63(+2.31%) |
Dec 02, 2016 | 116.89 | 117.50 | 113.64 | 113.88 | 54,991 | -3.58(-3.05%) |
Dec 01, 2016 | 116.50 | 118.41 | 116.50 | 117.46 | 54,341 | +0.45(+0.39%) |
Nov 30, 2016 | 118.99 | 119.11 | 116.59 | 117.01 | 50,326 | -1.58(-1.33%) |
Nov 29, 2016 | 121.60 | 121.60 | 118.59 | 118.59 | 54,737 | -2.93(-2.41%) |
Nov 28, 2016 | 122.73 | 122.73 | 121.28 | 121.52 | 49,871 | -0.63(-0.52%) |
Nov 25, 2016 | 122.09 | 123.16 | 120.14 | 122.15 | 28,852 | +0.66(+0.54%) |
Nov 23, 2016 | 121.50 | 121.50 | 121.50 | 0 | -1.19(-0.97%) | |
Nov 22, 2016 | 122.31 | 122.78 | 121.68 | 122.69 | 32,460 | +1.22(+1.00%) |
Nov 21, 2016 | 120.87 | 122.28 | 120.87 | 121.47 | 36,417 | +1.16(+0.96%) |
Nov 18, 2016 | 119.94 | 120.83 | 119.25 | 120.31 | 53,877 | -0.70(-0.58%) |
Nov 17, 2016 | 120.81 | 121.91 | 120.48 | 121.01 | 92,465 | +0.53(+0.44%) |
Nov 16, 2016 | 119.62 | 120.65 | 118.51 | 120.48 | 88,577 | -0.28(-0.23%) |
Nov 15, 2016 | 117.36 | 121.49 | 117.36 | 120.76 | 95,874 | +4.10(+3.52%) |
Nov 14, 2016 | 109.84 | 117.73 | 109.84 | 116.66 | 192,688 | +6.82(+6.21%) |
Nov 11, 2016 | 113.79 | 113.79 | 109.49 | 109.83 | 192,664 | -5.76(-4.99%) |
Nov 10, 2016 | 123.64 | 123.64 | 114.82 | 115.60 | 171,517 | -8.51(-6.86%) |
Nov 09, 2016 | 118.99 | 129.96 | 117.48 | 124.11 | 155,436 | -9.05(-6.80%) |
Nov 08, 2016 | 132.26 | 133.68 | 131.02 | 133.16 | 71,349 | +0.07(+0.05%) |
Nov 07, 2016 | 126.00 | 134.05 | 126.00 | 133.09 | 183,730 | +10.35(+8.43%) |
Nov 04, 2016 | 123.47 | 124.83 | 122.04 | 122.74 | 156,691 | -0.70(-0.56%) |
Nov 03, 2016 | 125.58 | 125.58 | 122.73 | 123.43 | 89,294 | -0.37(-0.30%) |
Nov 02, 2016 | 125.72 | 125.94 | 123.66 | 123.81 | 39,102 | -2.11(-1.68%) |