Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 120.65 | 123.00 | 119.00 | 122.80 | 151,416 | +2.00(+1.66%) |
Jan 30, 2017 | 121.35 | 121.70 | 118.70 | 120.80 | 152,113 | -1.70(-1.39%) |
Jan 27, 2017 | 122.80 | 122.88 | 122.00 | 122.50 | 81,364 | -0.45(-0.37%) |
Jan 26, 2017 | 122.90 | 123.55 | 120.00 | 122.95 | 111,467 | -0.05(-0.04%) |
Jan 25, 2017 | 124.25 | 124.90 | 122.80 | 123.00 | 172,228 | -0.50(-0.40%) |
Jan 24, 2017 | 121.75 | 123.96 | 120.30 | 123.50 | 147,569 | +2.20(+1.81%) |
Jan 23, 2017 | 123.10 | 123.60 | 120.55 | 121.30 | 91,112 | -1.90(-1.54%) |
Jan 20, 2017 | 122.10 | 123.25 | 120.80 | 123.20 | 126,437 | +0.95(+0.78%) |
Jan 19, 2017 | 123.85 | 124.85 | 121.70 | 122.25 | 84,212 | -1.05(-0.85%) |
Jan 18, 2017 | 122.75 | 123.35 | 120.35 | 123.30 | 57,210 | +1.00(+0.82%) |
Jan 17, 2017 | 123.15 | 123.55 | 121.75 | 122.30 | 67,310 | -1.30(-1.05%) |
Jan 13, 2017 | 123.60 | 123.60 | 123.60 | 0 | -0.10(-0.08%) | |
Jan 12, 2017 | 124.00 | 126.12 | 121.60 | 123.70 | 72,589 | -0.25(-0.20%) |
Jan 11, 2017 | 123.70 | 124.25 | 122.50 | 123.95 | 120,329 | +0.10(+0.08%) |
Jan 10, 2017 | 123.80 | 124.65 | 123.40 | 123.85 | 97,120 | -0.10(-0.08%) |
Jan 09, 2017 | 124.50 | 125.80 | 123.35 | 123.95 | 107,632 | -0.55(-0.44%) |
Jan 06, 2017 | 124.95 | 125.50 | 122.50 | 124.50 | 106,348 | -0.30(-0.24%) |
Jan 05, 2017 | 126.10 | 127.58 | 124.15 | 124.80 | 86,203 | -1.75(-1.38%) |
Jan 04, 2017 | 125.00 | 126.60 | 122.88 | 126.55 | 171,442 | +2.20(+1.77%) |
Jan 03, 2017 | 125.55 | 125.55 | 123.10 | 124.35 | 181,473 | +0.05(+0.04%) |
Dec 30, 2016 | 124.30 | 124.30 | 124.30 | 0 | -1.00(-0.80%) | |
Dec 29, 2016 | 123.75 | 125.45 | 123.75 | 125.30 | 103,016 | +1.40(+1.13%) |
Dec 28, 2016 | 125.90 | 126.10 | 123.85 | 123.90 | 96,319 | -1.45(-1.16%) |
Dec 27, 2016 | 125.20 | 125.85 | 124.35 | 125.35 | 93,359 | +0.20(+0.16%) |
Dec 23, 2016 | 125.15 | 125.15 | 125.15 | 0 | +0.55(+0.44%) | |
Dec 22, 2016 | 125.00 | 125.85 | 124.30 | 124.60 | 159,140 | -0.05(-0.04%) |
Dec 21, 2016 | 126.55 | 126.80 | 124.65 | 124.65 | 290,739 | -1.75(-1.38%) |
Dec 20, 2016 | 126.25 | 127.45 | 125.25 | 126.40 | 173,489 | +0.15(+0.12%) |
Dec 19, 2016 | 125.35 | 127.40 | 125.35 | 126.25 | 225,576 | +0.95(+0.76%) |
Dec 16, 2016 | 127.45 | 127.70 | 125.30 | 125.30 | 317,534 | -1.15(-0.91%) |
Dec 15, 2016 | 126.95 | 128.35 | 125.70 | 126.45 | 249,711 | -0.05(-0.04%) |
Dec 14, 2016 | 127.15 | 128.03 | 125.90 | 126.50 | 283,830 | -0.60(-0.47%) |
Dec 13, 2016 | 128.50 | 129.90 | 126.55 | 127.10 | 241,910 | -1.25(-0.97%) |
Dec 12, 2016 | 131.10 | 131.10 | 128.15 | 128.35 | 246,986 | -3.50(-2.65%) |
Dec 09, 2016 | 132.80 | 132.80 | 131.15 | 131.85 | 176,778 | -0.15(-0.11%) |
Dec 08, 2016 | 131.65 | 132.95 | 130.75 | 132.00 | 327,904 | +0.50(+0.38%) |
Dec 07, 2016 | 133.40 | 133.40 | 131.15 | 131.50 | 220,006 | -1.70(-1.28%) |
Dec 06, 2016 | 131.30 | 133.70 | 131.00 | 133.20 | 177,963 | +1.35(+1.02%) |
Dec 05, 2016 | 130.70 | 132.30 | 130.30 | 131.85 | 194,625 | +1.95(+1.50%) |
Dec 02, 2016 | 128.35 | 130.40 | 127.68 | 129.90 | 130,857 | +1.65(+1.29%) |
Dec 01, 2016 | 129.60 | 130.45 | 127.50 | 128.25 | 157,054 | -1.15(-0.89%) |
Nov 30, 2016 | 132.25 | 132.94 | 128.90 | 129.40 | 247,008 | -1.25(-0.96%) |
Nov 29, 2016 | 128.90 | 131.00 | 127.60 | 130.65 | 164,898 | +2.50(+1.95%) |
Nov 28, 2016 | 127.50 | 129.30 | 127.25 | 128.15 | 151,020 | -0.35(-0.27%) |
Nov 25, 2016 | 128.85 | 128.90 | 127.85 | 128.50 | 68,295 | -0.25(-0.19%) |
Nov 23, 2016 | 128.75 | 128.75 | 128.75 | 0 | -0.40(-0.31%) | |
Nov 22, 2016 | 126.65 | 129.30 | 126.30 | 129.15 | 135,561 | +3.05(+2.42%) |
Nov 21, 2016 | 124.55 | 126.15 | 124.38 | 126.10 | 116,689 | +1.40(+1.12%) |
Nov 18, 2016 | 124.70 | 124.75 | 123.85 | 124.70 | 159,580 | +0.50(+0.40%) |
Nov 17, 2016 | 122.45 | 124.20 | 122.40 | 124.20 | 189,965 | +1.75(+1.43%) |
Nov 16, 2016 | 120.95 | 122.67 | 120.05 | 122.45 | 269,183 | +2.66(+2.22%) |
Nov 15, 2016 | 122.80 | 123.05 | 119.05 | 119.79 | 318,177 | -3.71(-3.00%) |
Nov 14, 2016 | 121.85 | 125.85 | 120.45 | 123.50 | 229,476 | +1.75(+1.44%) |
Nov 11, 2016 | 118.10 | 122.00 | 118.10 | 121.75 | 395,093 | +3.70(+3.13%) |
Nov 10, 2016 | 114.80 | 119.35 | 114.05 | 118.05 | 456,405 | +3.55(+3.10%) |
Nov 09, 2016 | 105.90 | 114.85 | 105.90 | 114.50 | 392,614 | +7.75(+7.26%) |
Nov 08, 2016 | 104.85 | 107.10 | 104.35 | 106.75 | 174,892 | +1.65(+1.57%) |
Nov 07, 2016 | 104.15 | 105.85 | 104.00 | 105.10 | 223,323 | +2.40(+2.34%) |
Nov 04, 2016 | 100.90 | 103.55 | 100.90 | 102.70 | 180,041 | +1.65(+1.63%) |
Nov 03, 2016 | 100.05 | 101.30 | 98.40 | 101.05 | 179,155 | +1.60(+1.61%) |
Nov 02, 2016 | 99.45 | 100.25 | 99.25 | 99.45 | 233,238 | +0.00(+0.00%) |