Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 126.59 | 127.17 | 121.81 | 124.14 | 3,740,616 | -2.22(-1.75%) |
Jan 30, 2017 | 126.33 | 126.52 | 122.80 | 126.36 | 2,807,237 | +0.50(+0.40%) |
Jan 27, 2017 | 124.23 | 126.23 | 122.86 | 125.86 | 2,518,345 | +1.18(+0.94%) |
Jan 26, 2017 | 121.11 | 126.97 | 119.77 | 124.68 | 6,651,012 | +12.56(+11.20%) |
Jan 25, 2017 | 112.85 | 113.45 | 110.48 | 112.12 | 3,101,024 | +0.64(+0.57%) |
Jan 24, 2017 | 109.07 | 112.33 | 108.46 | 111.48 | 1,817,671 | +3.43(+3.18%) |
Jan 23, 2017 | 108.90 | 109.17 | 107.36 | 108.05 | 1,337,191 | -1.06(-0.97%) |
Jan 20, 2017 | 108.90 | 109.85 | 108.37 | 109.11 | 1,276,184 | +0.73(+0.67%) |
Jan 19, 2017 | 108.64 | 110.39 | 107.56 | 108.38 | 1,645,536 | -0.56(-0.51%) |
Jan 18, 2017 | 105.46 | 109.22 | 105.09 | 108.94 | 2,106,838 | +3.72(+3.53%) |
Jan 17, 2017 | 104.72 | 106.09 | 103.67 | 105.22 | 1,242,888 | +0.18(+0.17%) |
Jan 13, 2017 | 105.05 | 105.05 | 105.05 | 0 | +0.50(+0.48%) | |
Jan 12, 2017 | 106.96 | 107.30 | 103.36 | 104.55 | 1,519,380 | -2.67(-2.49%) |
Jan 11, 2017 | 106.87 | 107.93 | 105.67 | 107.22 | 1,567,721 | +0.35(+0.33%) |
Jan 10, 2017 | 104.81 | 108.54 | 104.81 | 106.86 | 2,179,819 | +2.69(+2.58%) |
Jan 09, 2017 | 106.10 | 106.86 | 104.13 | 104.17 | 1,845,929 | -3.16(-2.94%) |
Jan 06, 2017 | 108.23 | 108.92 | 106.87 | 107.33 | 1,169,641 | -0.76(-0.70%) |
Jan 05, 2017 | 107.84 | 109.72 | 106.19 | 108.09 | 1,374,033 | +0.28(+0.26%) |
Jan 04, 2017 | 107.45 | 108.43 | 106.37 | 107.81 | 1,111,656 | +0.55(+0.51%) |
Jan 03, 2017 | 105.86 | 108.72 | 105.29 | 107.26 | 1,939,162 | +3.66(+3.53%) |
Dec 30, 2016 | 103.60 | 103.60 | 103.60 | 0 | -1.10(-1.05%) | |
Dec 29, 2016 | 104.58 | 105.75 | 103.89 | 104.70 | 765,901 | +0.48(+0.46%) |
Dec 28, 2016 | 106.72 | 107.50 | 103.75 | 104.22 | 1,192,315 | -2.33(-2.18%) |
Dec 27, 2016 | 106.47 | 107.26 | 106.22 | 106.55 | 595,449 | +0.51(+0.48%) |
Dec 23, 2016 | 106.04 | 106.04 | 106.04 | 0 | +1.18(+1.12%) | |
Dec 22, 2016 | 106.23 | 106.94 | 104.12 | 104.86 | 1,067,853 | -1.59(-1.49%) |
Dec 21, 2016 | 105.06 | 106.59 | 104.95 | 106.45 | 1,508,916 | +1.21(+1.15%) |
Dec 20, 2016 | 104.47 | 106.04 | 104.15 | 105.24 | 1,033,094 | +0.96(+0.92%) |
Dec 19, 2016 | 104.19 | 105.67 | 103.66 | 104.28 | 1,001,491 | +0.55(+0.53%) |
Dec 16, 2016 | 105.41 | 105.48 | 103.58 | 103.73 | 2,036,298 | -1.40(-1.33%) |
Dec 15, 2016 | 102.92 | 106.21 | 102.27 | 105.14 | 1,943,273 | +2.05(+1.99%) |
Dec 14, 2016 | 103.61 | 105.16 | 102.69 | 103.08 | 1,426,065 | -1.23(-1.18%) |
Dec 13, 2016 | 104.88 | 105.39 | 103.39 | 104.31 | 1,626,624 | -0.72(-0.68%) |
Dec 12, 2016 | 106.65 | 106.79 | 101.77 | 105.03 | 1,883,655 | -0.95(-0.90%) |
Dec 09, 2016 | 106.65 | 107.58 | 105.24 | 105.98 | 1,556,776 | -0.29(-0.28%) |
Dec 08, 2016 | 107.34 | 107.84 | 104.61 | 106.27 | 1,906,970 | -0.81(-0.75%) |
Dec 07, 2016 | 105.02 | 107.70 | 104.76 | 107.08 | 1,963,721 | +1.91(+1.82%) |
Dec 06, 2016 | 102.66 | 105.57 | 102.45 | 105.16 | 1,553,998 | +1.83(+1.77%) |
Dec 05, 2016 | 103.30 | 104.43 | 102.91 | 103.34 | 1,940,315 | +0.45(+0.44%) |
Dec 02, 2016 | 101.95 | 103.59 | 101.32 | 102.89 | 2,248,845 | +0.55(+0.54%) |
Dec 01, 2016 | 99.57 | 103.72 | 99.35 | 102.34 | 3,920,999 | +3.12(+3.14%) |
Nov 30, 2016 | 96.67 | 99.96 | 96.67 | 99.22 | 3,337,862 | +4.72(+4.99%) |
Nov 29, 2016 | 92.82 | 95.47 | 92.44 | 94.50 | 1,617,145 | +0.11(+0.11%) |
Nov 28, 2016 | 95.29 | 96.10 | 93.06 | 94.39 | 1,983,754 | -1.89(-1.97%) |
Nov 25, 2016 | 95.53 | 96.28 | 94.95 | 96.28 | 664,698 | +0.76(+0.79%) |
Nov 23, 2016 | 95.53 | 95.53 | 95.53 | 0 | +3.23(+3.50%) | |
Nov 22, 2016 | 92.62 | 92.83 | 91.53 | 92.30 | 1,407,261 | +0.20(+0.21%) |
Nov 21, 2016 | 90.28 | 92.39 | 90.00 | 92.10 | 2,087,287 | +2.86(+3.20%) |
Nov 18, 2016 | 91.00 | 91.06 | 89.07 | 89.25 | 1,477,325 | -1.26(-1.39%) |
Nov 17, 2016 | 90.28 | 91.14 | 89.80 | 90.50 | 1,203,633 | +0.11(+0.12%) |
Nov 16, 2016 | 89.31 | 91.46 | 89.08 | 90.40 | 1,985,216 | -1.98(-2.15%) |
Nov 15, 2016 | 92.15 | 92.42 | 89.86 | 92.38 | 2,101,538 | -0.54(-0.58%) |
Nov 14, 2016 | 90.18 | 94.79 | 89.57 | 92.92 | 3,781,869 | +3.42(+3.83%) |
Nov 11, 2016 | 87.30 | 89.52 | 86.52 | 89.49 | 3,009,483 | +1.67(+1.90%) |
Nov 10, 2016 | 87.37 | 91.06 | 86.80 | 87.83 | 4,898,737 | +0.63(+0.72%) |
Nov 09, 2016 | 81.35 | 88.38 | 81.15 | 87.20 | 9,923,688 | +12.75(+17.12%) |
Nov 08, 2016 | 73.99 | 74.81 | 73.04 | 74.45 | 1,851,242 | -0.24(-0.32%) |
Nov 07, 2016 | 73.00 | 74.73 | 72.85 | 74.69 | 1,744,899 | +3.88(+5.47%) |
Nov 04, 2016 | 71.02 | 72.37 | 70.21 | 70.81 | 1,817,817 | -0.13(-0.18%) |
Nov 03, 2016 | 69.98 | 71.66 | 69.42 | 70.94 | 2,384,677 | +1.34(+1.93%) |
Nov 02, 2016 | 71.25 | 71.99 | 69.26 | 69.59 | 2,423,760 | -2.07(-2.89%) |