Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 116.29 | 118.00 | 114.18 | 117.85 | 4,170,435 | +0.54(+0.46%) |
Jan 30, 2017 | 118.19 | 118.27 | 112.75 | 117.31 | 5,779,971 | -3.43(-2.84%) |
Jan 27, 2017 | 119.79 | 121.16 | 118.72 | 120.74 | 2,192,330 | +1.42(+1.19%) |
Jan 26, 2017 | 119.56 | 120.63 | 118.05 | 119.32 | 2,493,108 | -0.62(-0.52%) |
Jan 25, 2017 | 118.97 | 120.48 | 118.38 | 119.94 | 2,344,763 | +2.90(+2.48%) |
Jan 24, 2017 | 113.30 | 117.71 | 113.16 | 117.04 | 2,545,465 | +5.19(+4.64%) |
Jan 23, 2017 | 110.87 | 111.94 | 108.79 | 111.85 | 3,456,459 | +0.90(+0.81%) |
Jan 20, 2017 | 107.86 | 111.00 | 107.46 | 110.95 | 3,634,979 | +4.18(+3.91%) |
Jan 19, 2017 | 108.50 | 108.93 | 105.78 | 106.77 | 3,496,970 | -1.23(-1.14%) |
Jan 18, 2017 | 108.24 | 109.59 | 107.37 | 108.00 | 3,757,861 | +0.50(+0.47%) |
Jan 17, 2017 | 105.73 | 108.01 | 105.40 | 107.50 | 3,432,019 | +0.30(+0.28%) |
Jan 13, 2017 | 107.20 | 107.20 | 107.20 | 0 | -0.29(-0.27%) | |
Jan 12, 2017 | 106.49 | 107.60 | 101.97 | 107.49 | 4,758,295 | +0.05(+0.05%) |
Jan 11, 2017 | 105.01 | 107.74 | 103.01 | 107.44 | 3,829,809 | +2.29(+2.18%) |
Jan 10, 2017 | 105.47 | 106.41 | 103.68 | 105.15 | 2,373,452 | +0.69(+0.66%) |
Jan 09, 2017 | 103.69 | 106.02 | 102.76 | 104.46 | 2,549,512 | +0.21(+0.20%) |
Jan 06, 2017 | 103.92 | 106.37 | 103.05 | 104.25 | 4,075,018 | +1.39(+1.35%) |
Jan 05, 2017 | 101.61 | 102.99 | 99.78 | 102.86 | 2,066,946 | +0.33(+0.32%) |
Jan 04, 2017 | 98.55 | 103.53 | 98.53 | 102.53 | 2,808,588 | +5.08(+5.21%) |
Jan 03, 2017 | 94.71 | 97.65 | 94.10 | 97.45 | 3,623,435 | +6.47(+7.11%) |
Dec 30, 2016 | 90.98 | 90.98 | 90.98 | 0 | -1.93(-2.08%) | |
Dec 29, 2016 | 94.07 | 94.89 | 91.64 | 92.91 | 2,340,046 | -1.53(-1.62%) |
Dec 28, 2016 | 98.14 | 98.50 | 94.11 | 94.44 | 2,757,610 | -3.38(-3.46%) |
Dec 27, 2016 | 96.57 | 98.13 | 96.46 | 97.82 | 1,447,470 | +1.24(+1.28%) |
Dec 23, 2016 | 96.58 | 96.58 | 96.58 | 0 | +0.52(+0.54%) | |
Dec 22, 2016 | 97.69 | 98.19 | 95.52 | 96.06 | 2,060,359 | -1.74(-1.78%) |
Dec 21, 2016 | 96.92 | 98.07 | 96.56 | 97.80 | 1,743,365 | +1.53(+1.59%) |
Dec 20, 2016 | 95.22 | 96.82 | 95.14 | 96.27 | 2,497,195 | +1.83(+1.94%) |
Dec 19, 2016 | 92.24 | 94.62 | 92.24 | 94.44 | 2,464,853 | +3.28(+3.60%) |
Dec 16, 2016 | 91.20 | 91.84 | 89.97 | 91.16 | 2,870,228 | +1.08(+1.20%) |
Dec 15, 2016 | 90.17 | 90.87 | 88.87 | 90.08 | 3,292,269 | +1.29(+1.45%) |
Dec 14, 2016 | 88.05 | 91.50 | 87.75 | 88.79 | 5,477,434 | +0.16(+0.18%) |
Dec 13, 2016 | 89.56 | 89.85 | 87.05 | 88.63 | 3,457,239 | -0.77(-0.86%) |
Dec 12, 2016 | 90.00 | 90.26 | 88.44 | 89.40 | 3,254,133 | -0.71(-0.79%) |
Dec 09, 2016 | 88.41 | 90.48 | 88.29 | 90.11 | 3,450,170 | +0.98(+1.10%) |
Dec 08, 2016 | 89.27 | 89.76 | 86.13 | 89.13 | 4,643,857 | -0.26(-0.29%) |
Dec 07, 2016 | 90.00 | 91.84 | 88.85 | 89.39 | 4,066,997 | -0.22(-0.25%) |
Dec 06, 2016 | 88.23 | 90.10 | 87.69 | 89.61 | 3,233,169 | +2.79(+3.21%) |
Dec 05, 2016 | 84.28 | 87.11 | 83.98 | 86.82 | 3,892,438 | +5.24(+6.42%) |
Dec 02, 2016 | 81.11 | 83.82 | 80.64 | 81.58 | 4,437,701 | +0.08(+0.10%) |
Dec 01, 2016 | 84.90 | 85.22 | 79.99 | 81.50 | 5,601,351 | -3.17(-3.74%) |
Nov 30, 2016 | 86.05 | 86.29 | 84.34 | 84.67 | 3,930,804 | -0.23(-0.27%) |
Nov 29, 2016 | 84.14 | 86.02 | 83.38 | 84.90 | 3,014,275 | +0.58(+0.69%) |
Nov 28, 2016 | 84.12 | 85.02 | 82.84 | 84.32 | 3,457,424 | -0.77(-0.90%) |
Nov 25, 2016 | 84.78 | 85.15 | 83.92 | 85.09 | 1,345,979 | +0.58(+0.69%) |
Nov 23, 2016 | 84.51 | 84.51 | 84.51 | 0 | -0.20(-0.24%) | |
Nov 22, 2016 | 85.20 | 85.59 | 82.87 | 84.71 | 3,285,260 | -0.46(-0.54%) |
Nov 21, 2016 | 82.42 | 85.32 | 82.40 | 85.17 | 2,873,137 | +3.71(+4.55%) |
Nov 18, 2016 | 81.24 | 81.99 | 80.12 | 81.46 | 4,291,796 | +0.36(+0.44%) |
Nov 17, 2016 | 79.00 | 81.13 | 78.68 | 81.10 | 4,296,850 | +2.27(+2.88%) |
Nov 16, 2016 | 77.64 | 79.72 | 77.64 | 78.83 | 4,261,387 | -0.50(-0.63%) |
Nov 15, 2016 | 76.82 | 79.38 | 76.00 | 79.33 | 4,096,855 | +3.25(+4.27%) |
Nov 14, 2016 | 75.34 | 76.45 | 73.27 | 76.08 | 4,995,484 | +0.29(+0.38%) |
Nov 11, 2016 | 72.53 | 76.07 | 71.84 | 75.79 | 4,621,645 | +1.79(+2.42%) |
Nov 10, 2016 | 78.22 | 78.90 | 71.13 | 74.00 | 7,974,604 | -2.16(-2.84%) |
Nov 09, 2016 | 70.23 | 77.18 | 70.14 | 76.16 | 10,814,690 | +1.79(+2.41%) |
Nov 08, 2016 | 71.71 | 74.85 | 70.74 | 74.37 | 5,770,647 | +1.89(+2.61%) |
Nov 07, 2016 | 69.90 | 72.57 | 69.29 | 72.48 | 6,091,286 | +8.16(+12.69%) |
Nov 04, 2016 | 65.16 | 66.78 | 63.96 | 64.32 | 6,489,579 | -0.15(-0.23%) |
Nov 03, 2016 | 68.24 | 68.57 | 63.62 | 64.47 | 6,471,275 | -3.68(-5.40%) |
Nov 02, 2016 | 69.46 | 69.80 | 67.52 | 68.15 | 5,269,355 | -1.68(-2.41%) |