Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 102.57 | 105.63 | 101.85 | 105.28 | 113,201 | +2.59(+2.52%) |
Jan 30, 2017 | 104.57 | 104.57 | 101.51 | 102.69 | 98,870 | -2.16(-2.06%) |
Jan 27, 2017 | 105.21 | 105.63 | 104.21 | 104.85 | 82,716 | -0.42(-0.40%) |
Jan 26, 2017 | 107.20 | 107.20 | 105.15 | 105.27 | 76,263 | -1.89(-1.76%) |
Jan 25, 2017 | 106.66 | 107.68 | 106.20 | 107.16 | 117,739 | +1.48(+1.40%) |
Jan 24, 2017 | 103.46 | 106.42 | 103.31 | 105.68 | 131,301 | +2.01(+1.94%) |
Jan 23, 2017 | 103.81 | 104.59 | 103.00 | 103.67 | 147,157 | -0.23(-0.22%) |
Jan 20, 2017 | 103.45 | 103.96 | 101.78 | 103.90 | 130,913 | +0.66(+0.64%) |
Jan 19, 2017 | 104.00 | 104.39 | 103.09 | 103.24 | 144,070 | -0.57(-0.55%) |
Jan 18, 2017 | 102.93 | 104.31 | 102.39 | 103.81 | 104,479 | +1.15(+1.12%) |
Jan 17, 2017 | 105.56 | 106.00 | 101.83 | 102.66 | 158,769 | -3.05(-2.89%) |
Jan 13, 2017 | 105.71 | 105.71 | 105.71 | 0 | +0.36(+0.34%) | |
Jan 12, 2017 | 108.15 | 108.15 | 105.00 | 105.35 | 77,793 | -2.65(-2.45%) |
Jan 11, 2017 | 108.07 | 108.94 | 107.29 | 108.00 | 137,056 | -0.29(-0.27%) |
Jan 10, 2017 | 107.20 | 109.81 | 107.10 | 108.29 | 189,337 | +1.34(+1.25%) |
Jan 09, 2017 | 106.54 | 107.51 | 105.94 | 106.95 | 138,195 | +0.21(+0.20%) |
Jan 06, 2017 | 107.69 | 108.28 | 106.67 | 106.74 | 138,260 | -0.60(-0.56%) |
Jan 05, 2017 | 108.30 | 108.67 | 106.55 | 107.34 | 110,303 | -0.64(-0.59%) |
Jan 04, 2017 | 107.20 | 108.31 | 105.27 | 107.98 | 207,336 | +4.10(+3.95%) |
Jan 03, 2017 | 104.62 | 104.87 | 102.74 | 103.88 | 107,243 | +0.50(+0.48%) |
Dec 30, 2016 | 103.38 | 103.38 | 103.38 | 0 | +0.53(+0.52%) | |
Dec 29, 2016 | 103.25 | 104.04 | 102.38 | 102.85 | 63,082 | -0.38(-0.37%) |
Dec 28, 2016 | 105.42 | 105.42 | 103.08 | 103.23 | 47,960 | -1.99(-1.89%) |
Dec 27, 2016 | 104.10 | 106.31 | 104.04 | 105.22 | 103,784 | +0.66(+0.63%) |
Dec 23, 2016 | 104.56 | 104.56 | 104.56 | 0 | +0.38(+0.36%) | |
Dec 22, 2016 | 104.89 | 105.62 | 103.30 | 104.18 | 101,972 | -0.46(-0.44%) |
Dec 21, 2016 | 105.26 | 106.08 | 104.54 | 104.64 | 134,062 | -0.90(-0.85%) |
Dec 20, 2016 | 103.42 | 105.59 | 102.64 | 105.54 | 115,175 | +2.56(+2.49%) |
Dec 19, 2016 | 103.23 | 104.10 | 102.39 | 102.98 | 89,852 | +0.22(+0.21%) |
Dec 16, 2016 | 102.63 | 103.22 | 101.85 | 102.76 | 425,102 | +0.55(+0.54%) |
Dec 15, 2016 | 101.50 | 102.80 | 101.37 | 102.21 | 147,635 | +0.81(+0.80%) |
Dec 14, 2016 | 105.07 | 106.01 | 101.30 | 101.40 | 123,509 | -3.50(-3.34%) |
Dec 13, 2016 | 104.87 | 105.69 | 104.37 | 104.90 | 149,478 | +0.23(+0.22%) |
Dec 12, 2016 | 104.51 | 105.33 | 103.39 | 104.67 | 206,001 | +0.17(+0.16%) |
Dec 09, 2016 | 101.26 | 105.14 | 101.02 | 104.50 | 159,090 | +3.49(+3.46%) |
Dec 08, 2016 | 100.48 | 101.61 | 99.40 | 101.01 | 269,160 | +0.97(+0.97%) |
Dec 07, 2016 | 99.80 | 100.99 | 99.41 | 100.04 | 242,962 | +0.85(+0.86%) |
Dec 06, 2016 | 97.46 | 100.11 | 97.46 | 99.19 | 163,191 | +1.71(+1.75%) |
Dec 05, 2016 | 96.78 | 97.81 | 95.99 | 97.48 | 135,273 | +1.54(+1.61%) |
Dec 02, 2016 | 96.18 | 96.77 | 95.03 | 95.94 | 110,577 | +0.02(+0.02%) |
Dec 01, 2016 | 95.74 | 97.58 | 95.13 | 95.92 | 114,999 | +0.60(+0.63%) |
Nov 30, 2016 | 96.45 | 96.78 | 94.94 | 95.32 | 96,546 | -0.58(-0.60%) |
Nov 29, 2016 | 95.19 | 97.18 | 94.86 | 95.90 | 150,569 | +0.94(+0.99%) |
Nov 28, 2016 | 95.60 | 96.23 | 94.63 | 94.96 | 84,765 | -0.65(-0.68%) |
Nov 25, 2016 | 96.99 | 97.25 | 95.53 | 95.61 | 43,775 | -1.41(-1.45%) |
Nov 23, 2016 | 97.02 | 97.02 | 97.02 | 0 | +0.82(+0.85%) | |
Nov 22, 2016 | 98.00 | 98.00 | 93.79 | 96.20 | 358,289 | +3.15(+3.39%) |
Nov 21, 2016 | 92.92 | 93.59 | 92.27 | 93.05 | 116,671 | +0.57(+0.62%) |
Nov 18, 2016 | 92.62 | 93.00 | 92.01 | 92.48 | 138,736 | +0.13(+0.14%) |
Nov 17, 2016 | 93.52 | 94.65 | 92.01 | 92.35 | 151,180 | -1.17(-1.25%) |
Nov 16, 2016 | 90.45 | 93.54 | 90.39 | 93.52 | 150,007 | +2.85(+3.14%) |
Nov 15, 2016 | 88.42 | 90.76 | 88.08 | 90.67 | 117,168 | +2.25(+2.54%) |
Nov 14, 2016 | 89.89 | 91.17 | 88.29 | 88.42 | 177,044 | -0.67(-0.75%) |
Nov 11, 2016 | 87.10 | 89.98 | 87.10 | 89.09 | 136,655 | +2.09(+2.40%) |
Nov 10, 2016 | 87.24 | 88.30 | 86.38 | 87.00 | 181,901 | +0.67(+0.78%) |
Nov 09, 2016 | 82.50 | 86.60 | 82.50 | 86.33 | 156,778 | -0.25(-0.29%) |
Nov 08, 2016 | 87.46 | 87.46 | 86.09 | 86.58 | 110,406 | -1.08(-1.23%) |
Nov 07, 2016 | 88.40 | 88.40 | 87.16 | 87.66 | 156,851 | +0.68(+0.78%) |
Nov 04, 2016 | 86.84 | 88.63 | 86.17 | 86.98 | 145,863 | +0.24(+0.28%) |
Nov 03, 2016 | 86.72 | 87.31 | 85.88 | 86.74 | 160,092 | +0.19(+0.22%) |
Nov 02, 2016 | 90.30 | 90.44 | 86.54 | 86.55 | 159,380 | -4.15(-4.58%) |