Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 130.57 | 130.88 | 120.94 | 121.02 | 60,676 | -7.43(-5.79%) |
Jan 30, 2017 | 125.83 | 129.91 | 125.71 | 128.45 | 30,113 | +3.43(+2.74%) |
Jan 27, 2017 | 126.75 | 126.79 | 124.71 | 125.02 | 21,096 | -2.08(-1.64%) |
Jan 26, 2017 | 125.06 | 127.67 | 123.86 | 127.10 | 21,836 | +0.73(+0.58%) |
Jan 25, 2017 | 127.10 | 128.04 | 125.68 | 126.37 | 55,036 | -2.35(-1.82%) |
Jan 24, 2017 | 128.29 | 131.99 | 127.64 | 128.72 | 29,714 | +0.50(+0.39%) |
Jan 23, 2017 | 126.64 | 129.02 | 124.75 | 128.22 | 32,426 | +2.46(+1.96%) |
Jan 20, 2017 | 124.29 | 126.43 | 123.02 | 125.75 | 34,026 | +1.12(+0.90%) |
Jan 19, 2017 | 122.67 | 125.98 | 122.67 | 124.64 | 20,908 | +2.12(+1.73%) |
Jan 18, 2017 | 123.86 | 124.71 | 122.44 | 122.52 | 70,559 | -2.43(-1.94%) |
Jan 17, 2017 | 122.29 | 125.48 | 122.29 | 124.94 | 41,803 | +4.66(+3.88%) |
Jan 13, 2017 | 120.28 | 120.28 | 120.28 | 0 | -0.73(-0.60%) | |
Jan 12, 2017 | 123.94 | 124.94 | 119.88 | 121.02 | 48,703 | -1.19(-0.98%) |
Jan 11, 2017 | 115.55 | 124.37 | 114.97 | 122.21 | 144,489 | +7.09(+6.16%) |
Jan 10, 2017 | 115.93 | 118.28 | 114.58 | 115.12 | 35,035 | -1.93(-1.65%) |
Jan 09, 2017 | 118.09 | 120.59 | 116.36 | 117.05 | 33,177 | -3.43(-2.85%) |
Jan 06, 2017 | 121.59 | 122.02 | 119.40 | 120.48 | 75,228 | -1.70(-1.39%) |
Jan 05, 2017 | 122.36 | 124.41 | 121.17 | 122.17 | 31,405 | -0.69(-0.56%) |
Jan 04, 2017 | 129.30 | 129.30 | 121.71 | 122.86 | 65,762 | -6.59(-5.09%) |
Jan 03, 2017 | 133.30 | 133.37 | 129.45 | 129.45 | 43,733 | -5.31(-3.94%) |
Dec 30, 2016 | 134.76 | 134.76 | 134.76 | 0 | +1.81(+1.36%) | |
Dec 29, 2016 | 132.34 | 134.03 | 131.26 | 132.96 | 25,735 | +0.85(+0.64%) |
Dec 28, 2016 | 128.33 | 132.51 | 128.33 | 132.11 | 18,664 | +3.08(+2.39%) |
Dec 27, 2016 | 126.87 | 129.18 | 124.52 | 129.03 | 24,048 | +1.04(+0.81%) |
Dec 23, 2016 | 127.99 | 127.99 | 127.99 | 0 | -5.89(-4.40%) | |
Dec 22, 2016 | 132.88 | 135.19 | 132.72 | 133.88 | 35,513 | +0.73(+0.55%) |
Dec 21, 2016 | 129.76 | 133.42 | 129.37 | 133.15 | 23,163 | +3.20(+2.46%) |
Dec 20, 2016 | 131.15 | 131.26 | 129.22 | 129.95 | 21,807 | -2.16(-1.63%) |
Dec 19, 2016 | 128.41 | 132.30 | 126.33 | 132.11 | 43,804 | +3.31(+2.57%) |
Dec 16, 2016 | 128.35 | 129.30 | 125.60 | 128.79 | 26,060 | -0.08(-0.06%) |
Dec 15, 2016 | 129.64 | 131.76 | 128.56 | 128.87 | 30,704 | -2.62(-1.99%) |
Dec 14, 2016 | 130.84 | 133.30 | 129.76 | 131.49 | 34,849 | -0.19(-0.15%) |
Dec 13, 2016 | 131.72 | 132.26 | 129.03 | 131.68 | 28,326 | -1.35(-1.01%) |
Dec 12, 2016 | 133.15 | 134.96 | 131.80 | 133.03 | 27,187 | +1.85(+1.41%) |
Dec 09, 2016 | 129.22 | 132.38 | 125.64 | 131.18 | 48,144 | -1.12(-0.84%) |
Dec 08, 2016 | 135.07 | 139.27 | 131.95 | 132.30 | 57,607 | -2.00(-1.49%) |
Dec 07, 2016 | 132.76 | 138.84 | 130.84 | 134.30 | 110,861 | +7.36(+5.79%) |
Dec 06, 2016 | 128.33 | 130.68 | 126.60 | 126.95 | 20,226 | -2.54(-1.96%) |
Dec 05, 2016 | 128.72 | 130.76 | 126.29 | 129.49 | 46,608 | -1.27(-0.97%) |
Dec 02, 2016 | 131.91 | 133.46 | 128.51 | 130.76 | 37,184 | -1.19(-0.90%) |
Dec 01, 2016 | 126.25 | 132.57 | 126.25 | 131.95 | 84,876 | +4.24(+3.32%) |
Nov 30, 2016 | 120.90 | 127.72 | 120.90 | 127.72 | 68,017 | +5.55(+4.54%) |
Nov 29, 2016 | 122.75 | 124.28 | 120.01 | 122.17 | 36,787 | -0.31(-0.25%) |
Nov 28, 2016 | 119.40 | 122.75 | 119.20 | 122.48 | 34,844 | +3.97(+3.35%) |
Nov 25, 2016 | 118.17 | 121.26 | 117.66 | 118.51 | 13,726 | -0.77(-0.65%) |
Nov 23, 2016 | 119.28 | 119.28 | 119.28 | 0 | -1.85(-1.53%) | |
Nov 22, 2016 | 116.66 | 123.25 | 115.93 | 121.13 | 45,811 | +4.28(+3.66%) |
Nov 21, 2016 | 118.74 | 118.77 | 116.66 | 116.86 | 25,308 | -1.73(-1.46%) |
Nov 18, 2016 | 116.16 | 119.51 | 115.01 | 118.59 | 35,981 | +2.89(+2.50%) |
Nov 17, 2016 | 117.12 | 119.40 | 116.74 | 115.70 | 80,747 | -1.66(-1.41%) |
Nov 16, 2016 | 114.85 | 117.51 | 113.36 | 117.36 | 48,822 | +3.77(+3.32%) |
Nov 15, 2016 | 112.43 | 116.59 | 112.43 | 113.58 | 48,475 | +1.39(+1.24%) |
Nov 14, 2016 | 115.28 | 117.86 | 112.19 | 112.19 | 84,012 | -4.12(-3.54%) |
Nov 11, 2016 | 117.51 | 120.44 | 115.62 | 116.32 | 137,551 | +1.16(+1.00%) |
Nov 10, 2016 | 114.93 | 117.59 | 111.31 | 115.16 | 231,006 | -3.70(-3.11%) |
Nov 09, 2016 | 120.94 | 128.91 | 114.78 | 118.86 | 194,245 | -26.11(-18.01%) |
Nov 08, 2016 | 148.13 | 148.55 | 141.20 | 144.97 | 62,733 | -0.54(-0.37%) |
Nov 07, 2016 | 150.94 | 152.17 | 144.36 | 145.51 | 174,654 | -11.52(-7.33%) |
Nov 04, 2016 | 163.19 | 163.38 | 153.48 | 157.03 | 108,339 | -6.16(-3.78%) |
Nov 03, 2016 | 154.02 | 163.69 | 152.41 | 163.19 | 141,163 | +8.82(+5.71%) |
Nov 02, 2016 | 149.79 | 154.37 | 149.63 | 154.37 | 76,016 | +5.47(+3.67%) |