Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 117.95 | 121.31 | 117.10 | 121.21 | 1,473,397 | +2.98(+2.52%) |
Jan 30, 2017 | 121.83 | 122.24 | 117.82 | 118.23 | 1,346,146 | -3.49(-2.87%) |
Jan 27, 2017 | 121.44 | 123.53 | 120.62 | 121.72 | 804,623 | +1.08(+0.90%) |
Jan 26, 2017 | 120.51 | 124.87 | 119.02 | 120.64 | 2,437,462 | -0.27(-0.22%) |
Jan 25, 2017 | 119.13 | 121.35 | 118.17 | 120.91 | 1,415,767 | +2.61(+2.21%) |
Jan 24, 2017 | 117.55 | 118.57 | 115.56 | 118.30 | 1,323,335 | +0.88(+0.75%) |
Jan 23, 2017 | 118.27 | 119.26 | 116.68 | 117.42 | 1,752,099 | +0.20(+0.17%) |
Jan 20, 2017 | 118.32 | 122.68 | 117.08 | 117.22 | 1,907,572 | -0.31(-0.26%) |
Jan 19, 2017 | 115.50 | 117.62 | 113.00 | 117.53 | 1,159,989 | +2.44(+2.12%) |
Jan 18, 2017 | 114.51 | 115.24 | 113.12 | 115.09 | 1,125,354 | +1.45(+1.28%) |
Jan 17, 2017 | 115.70 | 116.75 | 113.24 | 113.64 | 1,368,758 | -4.11(-3.49%) |
Jan 13, 2017 | 117.75 | 117.75 | 117.75 | 0 | +0.20(+0.17%) | |
Jan 12, 2017 | 114.43 | 118.25 | 112.88 | 117.55 | 1,221,485 | +2.26(+1.96%) |
Jan 11, 2017 | 118.80 | 119.93 | 113.77 | 115.29 | 2,085,731 | -4.01(-3.36%) |
Jan 10, 2017 | 119.09 | 121.18 | 117.80 | 119.30 | 2,013,159 | +0.77(+0.65%) |
Jan 09, 2017 | 113.55 | 119.89 | 112.83 | 118.53 | 3,005,422 | +10.22(+9.44%) |
Jan 06, 2017 | 105.42 | 109.30 | 104.92 | 108.31 | 1,817,458 | +3.50(+3.33%) |
Jan 05, 2017 | 102.82 | 104.99 | 102.23 | 104.81 | 940,890 | +1.97(+1.92%) |
Jan 04, 2017 | 103.10 | 104.63 | 102.28 | 102.84 | 1,442,527 | +0.52(+0.51%) |
Jan 03, 2017 | 101.14 | 103.19 | 100.41 | 102.32 | 1,434,528 | +2.05(+2.04%) |
Dec 30, 2016 | 100.27 | 100.27 | 100.27 | 0 | -1.69(-1.66%) | |
Dec 29, 2016 | 100.88 | 102.17 | 100.75 | 101.96 | 726,327 | +0.86(+0.85%) |
Dec 28, 2016 | 102.35 | 103.22 | 100.91 | 101.10 | 731,335 | -1.43(-1.39%) |
Dec 27, 2016 | 103.10 | 105.28 | 102.22 | 102.53 | 883,786 | -0.41(-0.40%) |
Dec 23, 2016 | 102.94 | 102.94 | 102.94 | 0 | +1.47(+1.45%) | |
Dec 22, 2016 | 100.64 | 101.52 | 98.73 | 101.47 | 779,806 | +1.71(+1.71%) |
Dec 21, 2016 | 101.84 | 102.39 | 99.30 | 99.76 | 1,019,456 | -2.45(-2.40%) |
Dec 20, 2016 | 101.31 | 102.62 | 101.01 | 102.21 | 1,078,102 | +1.42(+1.41%) |
Dec 19, 2016 | 102.88 | 103.85 | 100.28 | 100.79 | 1,520,741 | -2.21(-2.15%) |
Dec 16, 2016 | 104.85 | 107.20 | 102.43 | 103.00 | 2,842,177 | -1.58(-1.51%) |
Dec 15, 2016 | 103.14 | 105.39 | 101.31 | 104.58 | 1,127,981 | +2.16(+2.11%) |
Dec 14, 2016 | 101.50 | 103.35 | 101.00 | 102.42 | 1,030,419 | +0.88(+0.87%) |
Dec 13, 2016 | 101.23 | 102.69 | 100.55 | 101.54 | 1,408,337 | +0.68(+0.67%) |
Dec 12, 2016 | 100.12 | 101.15 | 99.50 | 100.86 | 1,042,243 | +0.23(+0.23%) |
Dec 09, 2016 | 103.85 | 105.48 | 100.02 | 100.63 | 1,078,620 | -2.25(-2.19%) |
Dec 08, 2016 | 101.43 | 103.17 | 98.56 | 102.88 | 1,147,039 | +0.92(+0.90%) |
Dec 07, 2016 | 104.76 | 106.53 | 99.72 | 101.96 | 1,946,962 | -5.25(-4.90%) |
Dec 06, 2016 | 104.37 | 107.47 | 104.15 | 107.21 | 1,288,769 | +2.45(+2.34%) |
Dec 05, 2016 | 102.66 | 105.89 | 102.16 | 104.76 | 1,785,346 | +2.74(+2.69%) |
Dec 02, 2016 | 100.22 | 104.23 | 98.49 | 102.02 | 1,105,765 | +2.09(+2.09%) |
Dec 01, 2016 | 102.53 | 103.31 | 99.56 | 99.93 | 1,001,248 | -2.36(-2.31%) |
Nov 30, 2016 | 105.33 | 106.43 | 102.00 | 102.29 | 1,040,767 | -2.78(-2.65%) |
Nov 29, 2016 | 105.44 | 106.50 | 103.41 | 105.07 | 803,127 | -0.10(-0.10%) |
Nov 28, 2016 | 107.13 | 107.70 | 104.80 | 105.17 | 949,998 | -2.56(-2.38%) |
Nov 25, 2016 | 107.51 | 108.61 | 105.95 | 107.73 | 783,715 | +0.93(+0.87%) |
Nov 23, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 107.91 | 108.34 | 104.48 | 106.80 | 1,235,058 | -1.30(-1.20%) |
Nov 21, 2016 | 103.66 | 109.03 | 103.00 | 108.10 | 1,471,893 | +4.47(+4.31%) |
Nov 18, 2016 | 105.30 | 105.92 | 103.37 | 103.63 | 1,103,094 | -1.92(-1.82%) |
Nov 17, 2016 | 106.90 | 108.20 | 102.15 | 105.55 | 2,868,891 | +4.81(+4.77%) |
Nov 16, 2016 | 102.71 | 103.99 | 100.61 | 100.74 | 742,141 | -2.42(-2.35%) |
Nov 15, 2016 | 104.27 | 105.02 | 101.58 | 103.16 | 1,052,306 | -1.73(-1.65%) |
Nov 14, 2016 | 104.88 | 107.09 | 101.64 | 104.89 | 1,873,485 | +0.38(+0.36%) |
Nov 11, 2016 | 103.88 | 105.73 | 102.29 | 104.51 | 2,028,343 | -0.20(-0.19%) |
Nov 10, 2016 | 105.00 | 107.99 | 101.65 | 104.71 | 2,609,254 | +0.58(+0.56%) |
Nov 09, 2016 | 95.68 | 109.95 | 95.03 | 104.13 | 4,717,805 | +11.97(+12.99%) |
Nov 08, 2016 | 92.16 | 93.87 | 90.38 | 92.16 | 1,280,368 | +0.01(+0.01%) |
Nov 07, 2016 | 89.46 | 92.83 | 88.73 | 92.15 | 2,391,699 | +4.58(+5.23%) |
Nov 04, 2016 | 84.30 | 89.18 | 83.01 | 87.57 | 1,384,781 | +4.29(+5.15%) |
Nov 03, 2016 | 87.53 | 87.89 | 83.09 | 83.28 | 1,216,131 | -3.91(-4.48%) |
Nov 02, 2016 | 90.00 | 90.09 | 87.09 | 87.19 | 1,583,252 | -2.84(-3.16%) |