Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.60 | 62.25 | 61.04 | 62.24 | 22,047 | -1.08(-1.71%) |
Jan 30, 2017 | 63.68 | 63.68 | 61.95 | 63.32 | 13,481 | -1.03(-1.60%) |
Jan 27, 2017 | 65.75 | 65.75 | 62.79 | 64.35 | 6,344 | -0.98(-1.51%) |
Jan 26, 2017 | 65.61 | 65.99 | 64.77 | 65.33 | 19,062 | +0.20(+0.30%) |
Jan 25, 2017 | 63.31 | 65.14 | 63.31 | 65.14 | 18,784 | +3.14(+5.07%) |
Jan 24, 2017 | 60.13 | 62.50 | 59.36 | 61.99 | 10,829 | +2.16(+3.62%) |
Jan 23, 2017 | 59.99 | 60.97 | 59.47 | 59.83 | 8,233 | -0.93(-1.53%) |
Jan 20, 2017 | 60.90 | 61.24 | 60.40 | 60.76 | 8,109 | +0.90(+1.50%) |
Jan 19, 2017 | 61.13 | 61.13 | 59.86 | 59.86 | 5,505 | -0.86(-1.42%) |
Jan 18, 2017 | 59.75 | 60.72 | 59.10 | 60.72 | 14,734 | +0.99(+1.66%) |
Jan 17, 2017 | 63.14 | 63.14 | 59.57 | 59.73 | 29,745 | -4.19(-6.56%) |
Jan 13, 2017 | 63.92 | 63.92 | 63.92 | 0 | +0.74(+1.18%) | |
Jan 12, 2017 | 62.88 | 63.31 | 61.50 | 63.18 | 10,663 | -65.48(-50.89%) |
Jan 11, 2017 | 127.75 | 128.66 | 125.33 | 128.66 | 2,909 | +0.34(+0.27%) |
Jan 10, 2017 | 125.28 | 129.63 | 125.28 | 128.31 | 1,861 | +1.96(+1.55%) |
Jan 09, 2017 | 127.81 | 128.99 | 125.90 | 126.35 | 13,051 | -3.45(-2.66%) |
Jan 06, 2017 | 127.94 | 129.80 | 126.74 | 129.80 | 6,487 | +2.22(+1.74%) |
Jan 05, 2017 | 131.13 | 131.13 | 124.02 | 127.58 | 10,413 | -3.72(-2.83%) |
Jan 04, 2017 | 128.25 | 131.64 | 128.25 | 131.30 | 6,387 | +6.55(+5.25%) |
Jan 03, 2017 | 128.91 | 129.62 | 124.75 | 124.75 | 7,627 | +1.18(+0.95%) |
Dec 30, 2016 | 123.57 | 123.57 | 123.57 | 0 | +0.35(+0.29%) | |
Dec 29, 2016 | 126.30 | 126.30 | 122.10 | 123.22 | 15,575 | -3.30(-2.61%) |
Dec 28, 2016 | 130.03 | 130.04 | 126.30 | 126.52 | 8,285 | -3.52(-2.70%) |
Dec 27, 2016 | 130.98 | 130.98 | 129.96 | 130.03 | 4,301 | +0.25(+0.19%) |
Dec 23, 2016 | 129.78 | 129.78 | 129.78 | 0 | +1.06(+0.82%) | |
Dec 22, 2016 | 128.81 | 129.49 | 127.87 | 128.72 | 6,208 | -2.00(-1.53%) |
Dec 21, 2016 | 128.80 | 130.72 | 128.80 | 130.72 | 4,930 | +0.01(+0.01%) |
Dec 20, 2016 | 129.20 | 130.71 | 129.20 | 130.71 | 11,878 | +3.67(+2.89%) |
Dec 19, 2016 | 125.49 | 127.04 | 123.11 | 127.04 | 14,334 | +0.74(+0.59%) |
Dec 16, 2016 | 132.32 | 132.32 | 125.92 | 126.30 | 7,936 | -4.41(-3.38%) |
Dec 15, 2016 | 127.34 | 132.66 | 127.34 | 130.71 | 14,999 | +4.73(+3.76%) |
Dec 14, 2016 | 124.46 | 131.28 | 124.46 | 125.98 | 11,293 | -2.32(-1.81%) |
Dec 13, 2016 | 128.41 | 130.16 | 125.52 | 128.29 | 9,781 | +0.89(+0.70%) |
Dec 12, 2016 | 133.48 | 133.48 | 125.99 | 127.40 | 17,553 | -3.31(-2.53%) |
Dec 09, 2016 | 130.99 | 131.16 | 127.75 | 130.71 | 10,908 | -0.06(-0.05%) |
Dec 08, 2016 | 130.40 | 132.86 | 127.77 | 130.77 | 19,692 | +4.44(+3.51%) |
Dec 07, 2016 | 122.08 | 126.54 | 121.31 | 126.34 | 26,525 | +5.15(+4.25%) |
Dec 06, 2016 | 117.52 | 121.19 | 117.52 | 121.19 | 4,540 | +4.19(+3.58%) |
Dec 05, 2016 | 116.64 | 118.65 | 116.64 | 117.00 | 3,085 | +3.04(+2.67%) |
Dec 02, 2016 | 117.46 | 117.46 | 112.92 | 113.96 | 3,429 | -2.91(-2.49%) |
Dec 01, 2016 | 114.86 | 117.52 | 113.61 | 116.87 | 7,684 | +4.88(+4.35%) |
Nov 30, 2016 | 111.09 | 112.07 | 111.09 | 111.99 | 2,815 | +4.96(+4.64%) |
Nov 29, 2016 | 107.03 | 107.03 | 107.03 | 107.03 | 1,180 | -0.21(-0.20%) |
Nov 28, 2016 | 107.84 | 108.38 | 107.08 | 107.24 | 2,063 | -2.45(-2.23%) |
Nov 25, 2016 | 112.17 | 112.17 | 109.69 | 109.69 | 2,425 | -1.00(-0.90%) |
Nov 23, 2016 | 110.69 | 110.69 | 110.69 | 0 | +2.15(+1.98%) | |
Nov 22, 2016 | 108.70 | 108.70 | 106.28 | 108.54 | 2,532 | +0.89(+0.83%) |
Nov 21, 2016 | 107.83 | 107.83 | 106.65 | 107.64 | 3,603 | +0.09(+0.09%) |
Nov 18, 2016 | 107.72 | 107.72 | 106.85 | 107.55 | 1,816 | +0.70(+0.65%) |
Nov 17, 2016 | 105.78 | 107.31 | 104.79 | 106.85 | 5,898 | +4.25(+4.14%) |
Nov 16, 2016 | 104.50 | 104.50 | 102.20 | 102.60 | 4,682 | -4.16(-3.89%) |
Nov 15, 2016 | 107.72 | 107.72 | 102.07 | 106.76 | 8,335 | -0.06(-0.05%) |
Nov 14, 2016 | 99.88 | 108.99 | 99.88 | 106.82 | 23,743 | +7.39(+7.44%) |
Nov 11, 2016 | 99.01 | 100.35 | 97.36 | 99.42 | 5,503 | -0.16(-0.16%) |
Nov 10, 2016 | 92.42 | 100.47 | 92.42 | 99.58 | 16,590 | +9.24(+10.22%) |
Nov 09, 2016 | 84.17 | 90.35 | 77.65 | 90.35 | 17,443 | +11.28(+14.27%) |
Nov 08, 2016 | 80.04 | 80.22 | 79.06 | 79.06 | 1,482 | +0.33(+0.42%) |
Nov 07, 2016 | 78.89 | 79.20 | 78.39 | 78.74 | 4,342 | +4.65(+6.28%) |
Nov 04, 2016 | 75.22 | 75.22 | 73.36 | 74.08 | 409 | -1.61(-2.13%) |
Nov 03, 2016 | 75.91 | 75.91 | 75.69 | 75.69 | 1,419 | +1.32(+1.77%) |
Nov 02, 2016 | 74.34 | 74.38 | 74.34 | 74.38 | 514 | -1.10(-1.46%) |