Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 102.36 | 105.83 | 102.36 | 105.78 | 125,002 | +2.70(+2.62%) |
Jan 30, 2017 | 103.69 | 103.95 | 102.62 | 103.08 | 66,674 | -1.21(-1.16%) |
Jan 27, 2017 | 102.99 | 104.40 | 102.99 | 104.29 | 62,552 | +1.23(+1.19%) |
Jan 26, 2017 | 103.61 | 104.24 | 103.01 | 103.06 | 79,094 | -0.39(-0.38%) |
Jan 25, 2017 | 102.70 | 103.66 | 102.70 | 103.45 | 52,505 | +0.95(+0.92%) |
Jan 24, 2017 | 103.24 | 103.24 | 101.57 | 102.51 | 61,263 | -0.38(-0.37%) |
Jan 23, 2017 | 103.25 | 103.82 | 102.67 | 102.89 | 81,085 | -0.62(-0.60%) |
Jan 20, 2017 | 104.01 | 104.61 | 103.40 | 103.51 | 55,954 | -0.53(-0.51%) |
Jan 19, 2017 | 104.46 | 104.56 | 103.73 | 104.04 | 245,300 | -0.57(-0.54%) |
Jan 18, 2017 | 104.20 | 104.74 | 104.03 | 104.61 | 26,368 | +0.66(+0.63%) |
Jan 17, 2017 | 104.66 | 104.79 | 103.52 | 103.95 | 63,797 | -1.68(-1.59%) |
Jan 13, 2017 | 105.62 | 105.62 | 105.62 | 0 | +0.23(+0.22%) | |
Jan 12, 2017 | 104.35 | 105.62 | 103.81 | 105.39 | 45,807 | +0.44(+0.42%) |
Jan 11, 2017 | 107.47 | 107.84 | 104.04 | 104.96 | 137,277 | -2.92(-2.71%) |
Jan 10, 2017 | 107.42 | 108.27 | 106.78 | 107.88 | 62,856 | +0.84(+0.79%) |
Jan 09, 2017 | 106.16 | 107.19 | 105.47 | 107.04 | 168,946 | +1.60(+1.51%) |
Jan 06, 2017 | 104.88 | 105.94 | 104.88 | 105.44 | 114,289 | +0.94(+0.90%) |
Jan 05, 2017 | 104.03 | 104.67 | 103.57 | 104.50 | 38,693 | +0.69(+0.66%) |
Jan 04, 2017 | 101.98 | 104.31 | 101.98 | 103.82 | 113,939 | +1.83(+1.79%) |
Jan 03, 2017 | 100.34 | 101.99 | 100.34 | 101.99 | 67,543 | +2.14(+2.15%) |
Dec 30, 2016 | 99.84 | 99.84 | 99.84 | 0 | -0.44(-0.43%) | |
Dec 29, 2016 | 100.24 | 100.68 | 99.91 | 100.28 | 33,994 | -0.14(-0.14%) |
Dec 28, 2016 | 101.30 | 101.30 | 100.35 | 100.42 | 48,343 | -0.85(-0.84%) |
Dec 27, 2016 | 101.59 | 102.68 | 101.21 | 101.27 | 101,960 | -0.13(-0.13%) |
Dec 23, 2016 | 101.40 | 101.40 | 101.40 | 0 | +1.71(+1.71%) | |
Dec 22, 2016 | 99.68 | 99.69 | 99.21 | 99.69 | 18,963 | +0.10(+0.10%) |
Dec 21, 2016 | 100.42 | 100.64 | 99.36 | 99.59 | 51,065 | -0.96(-0.95%) |
Dec 20, 2016 | 99.69 | 100.77 | 99.69 | 100.55 | 248,823 | +1.00(+1.01%) |
Dec 19, 2016 | 100.97 | 101.62 | 99.52 | 99.55 | 45,820 | -1.05(-1.05%) |
Dec 16, 2016 | 101.38 | 101.93 | 100.42 | 100.60 | 99,777 | -0.63(-0.62%) |
Dec 15, 2016 | 99.81 | 101.29 | 99.81 | 101.23 | 43,072 | +1.13(+1.12%) |
Dec 14, 2016 | 98.97 | 100.41 | 98.97 | 100.10 | 57,123 | +0.53(+0.54%) |
Dec 13, 2016 | 99.00 | 100.23 | 99.00 | 99.57 | 164,592 | +0.70(+0.71%) |
Dec 12, 2016 | 98.27 | 99.01 | 97.92 | 98.87 | 65,720 | -0.38(-0.38%) |
Dec 09, 2016 | 99.21 | 101.03 | 99.04 | 99.24 | 143,631 | +0.56(+0.57%) |
Dec 08, 2016 | 97.89 | 98.88 | 96.80 | 98.68 | 185,741 | +0.50(+0.51%) |
Dec 07, 2016 | 98.64 | 98.96 | 96.54 | 98.18 | 126,119 | -2.19(-2.18%) |
Dec 06, 2016 | 99.12 | 100.63 | 99.12 | 100.37 | 57,677 | +0.82(+0.83%) |
Dec 05, 2016 | 99.52 | 100.50 | 99.07 | 99.55 | 30,028 | +0.54(+0.55%) |
Dec 02, 2016 | 98.50 | 99.76 | 98.07 | 99.00 | 67,910 | +0.23(+0.23%) |
Dec 01, 2016 | 100.95 | 100.95 | 98.56 | 98.77 | 66,211 | -1.62(-1.62%) |
Nov 30, 2016 | 102.95 | 102.95 | 100.39 | 100.40 | 52,995 | -2.30(-2.24%) |
Nov 29, 2016 | 102.92 | 103.40 | 102.02 | 102.69 | 51,904 | +0.65(+0.63%) |
Nov 28, 2016 | 102.98 | 102.98 | 102.00 | 102.05 | 95,294 | -1.19(-1.15%) |
Nov 25, 2016 | 103.22 | 103.79 | 102.38 | 103.24 | 14,098 | +0.22(+0.21%) |
Nov 23, 2016 | 103.02 | 103.02 | 103.02 | 0 | +0.89(+0.88%) | |
Nov 22, 2016 | 104.03 | 104.03 | 101.37 | 102.12 | 49,229 | -1.72(-1.65%) |
Nov 21, 2016 | 103.40 | 103.96 | 103.28 | 103.84 | 55,535 | +0.59(+0.57%) |
Nov 18, 2016 | 105.03 | 105.03 | 103.17 | 103.25 | 83,239 | -1.51(-1.44%) |
Nov 17, 2016 | 103.41 | 104.81 | 103.06 | 104.76 | 96,838 | +1.13(+1.09%) |
Nov 16, 2016 | 104.83 | 105.22 | 103.60 | 103.63 | 71,838 | -1.33(-1.27%) |
Nov 15, 2016 | 105.18 | 105.18 | 103.28 | 104.95 | 89,336 | -0.76(-0.72%) |
Nov 14, 2016 | 105.11 | 105.87 | 103.89 | 105.71 | 128,703 | +1.12(+1.07%) |
Nov 11, 2016 | 106.04 | 106.04 | 103.25 | 104.59 | 111,943 | -2.00(-1.88%) |
Nov 10, 2016 | 108.12 | 108.12 | 105.64 | 106.60 | 230,446 | +1.28(+1.22%) |
Nov 09, 2016 | 105.13 | 107.41 | 102.09 | 105.31 | 403,192 | +7.97(+8.19%) |
Nov 08, 2016 | 96.26 | 98.46 | 96.06 | 97.34 | 177,152 | +0.73(+0.75%) |
Nov 07, 2016 | 95.09 | 96.95 | 94.89 | 96.61 | 178,959 | +3.08(+3.29%) |
Nov 04, 2016 | 91.89 | 94.49 | 91.89 | 93.53 | 304,880 | +1.46(+1.58%) |
Nov 03, 2016 | 94.18 | 94.49 | 91.94 | 92.08 | 340,842 | -1.80(-1.92%) |
Nov 02, 2016 | 95.23 | 95.60 | 93.87 | 93.87 | 137,930 | -1.97(-2.06%) |