Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 105.75 | 110.33 | 104.10 | 109.75 | 408,238 | +3.96(+3.74%) |
Jan 30, 2017 | 109.31 | 109.63 | 105.03 | 105.79 | 373,576 | -4.24(-3.85%) |
Jan 27, 2017 | 106.17 | 111.49 | 105.22 | 110.03 | 356,990 | +3.86(+3.64%) |
Jan 26, 2017 | 109.03 | 109.03 | 104.88 | 106.17 | 278,266 | -1.54(-1.43%) |
Jan 25, 2017 | 105.93 | 109.72 | 104.30 | 107.71 | 307,021 | +2.31(+2.19%) |
Jan 24, 2017 | 105.86 | 106.66 | 102.50 | 105.40 | 365,448 | +0.18(+0.17%) |
Jan 23, 2017 | 110.50 | 110.50 | 104.66 | 105.22 | 461,140 | -4.92(-4.47%) |
Jan 20, 2017 | 112.22 | 113.84 | 108.62 | 110.14 | 509,539 | -4.53(-3.95%) |
Jan 19, 2017 | 115.50 | 115.52 | 112.51 | 114.67 | 368,410 | -1.13(-0.98%) |
Jan 18, 2017 | 115.00 | 116.08 | 112.83 | 115.80 | 372,244 | +2.17(+1.91%) |
Jan 17, 2017 | 113.53 | 115.50 | 110.33 | 113.63 | 598,711 | -0.74(-0.65%) |
Jan 13, 2017 | 114.37 | 114.37 | 114.37 | 0 | +4.37(+3.97%) | |
Jan 12, 2017 | 105.10 | 111.28 | 104.00 | 110.00 | 719,619 | +4.43(+4.20%) |
Jan 11, 2017 | 106.21 | 112.15 | 105.00 | 105.57 | 959,091 | -0.09(-0.09%) |
Jan 10, 2017 | 106.33 | 108.00 | 104.00 | 105.66 | 395,858 | +0.01(+0.01%) |
Jan 09, 2017 | 106.01 | 107.00 | 104.20 | 105.65 | 408,244 | -0.22(-0.21%) |
Jan 06, 2017 | 105.79 | 107.84 | 104.27 | 105.87 | 438,200 | +0.18(+0.17%) |
Jan 05, 2017 | 108.83 | 109.42 | 105.38 | 105.69 | 457,625 | -3.05(-2.80%) |
Jan 04, 2017 | 103.63 | 108.99 | 102.95 | 108.74 | 627,878 | +5.79(+5.62%) |
Jan 03, 2017 | 108.46 | 109.99 | 101.99 | 102.95 | 755,272 | -5.70(-5.25%) |
Dec 30, 2016 | 108.65 | 108.65 | 108.65 | 0 | -0.62(-0.57%) | |
Dec 29, 2016 | 114.32 | 116.28 | 108.80 | 109.27 | 556,146 | -4.32(-3.80%) |
Dec 28, 2016 | 104.30 | 117.72 | 103.35 | 113.59 | 1,341,742 | +9.70(+9.34%) |
Dec 27, 2016 | 104.99 | 105.71 | 103.02 | 103.89 | 262,160 | -0.36(-0.35%) |
Dec 23, 2016 | 104.25 | 104.25 | 104.25 | 0 | +1.22(+1.18%) | |
Dec 22, 2016 | 103.71 | 104.52 | 101.96 | 103.03 | 281,697 | -1.37(-1.31%) |
Dec 21, 2016 | 108.37 | 108.93 | 103.87 | 104.40 | 378,487 | -4.74(-4.34%) |
Dec 20, 2016 | 109.48 | 111.46 | 108.02 | 109.14 | 240,755 | -0.75(-0.68%) |
Dec 19, 2016 | 108.95 | 112.16 | 108.01 | 109.89 | 433,476 | +0.31(+0.28%) |
Dec 16, 2016 | 106.62 | 109.69 | 105.48 | 109.58 | 616,526 | +3.49(+3.29%) |
Dec 15, 2016 | 105.05 | 106.75 | 103.00 | 106.09 | 340,023 | +1.77(+1.70%) |
Dec 14, 2016 | 109.00 | 109.47 | 103.88 | 104.32 | 466,545 | -4.21(-3.88%) |
Dec 13, 2016 | 108.32 | 108.99 | 106.45 | 108.53 | 281,529 | +1.34(+1.25%) |
Dec 12, 2016 | 106.34 | 109.27 | 103.57 | 107.19 | 394,759 | +1.15(+1.08%) |
Dec 09, 2016 | 103.43 | 106.92 | 103.43 | 106.04 | 441,191 | +3.30(+3.21%) |
Dec 08, 2016 | 103.23 | 103.58 | 100.00 | 102.74 | 414,958 | -0.80(-0.77%) |
Dec 07, 2016 | 104.74 | 105.28 | 99.85 | 103.54 | 708,288 | -2.30(-2.17%) |
Dec 06, 2016 | 103.99 | 106.09 | 102.50 | 105.84 | 469,994 | +2.60(+2.52%) |
Dec 05, 2016 | 100.70 | 106.58 | 100.50 | 103.24 | 631,299 | +3.54(+3.55%) |
Dec 02, 2016 | 99.75 | 101.57 | 99.02 | 99.70 | 273,839 | -0.58(-0.58%) |
Dec 01, 2016 | 104.00 | 104.00 | 98.01 | 100.28 | 598,543 | -0.84(-0.83%) |
Nov 30, 2016 | 104.43 | 106.49 | 100.31 | 101.12 | 497,228 | -3.33(-3.19%) |
Nov 29, 2016 | 109.75 | 110.00 | 104.02 | 104.45 | 501,982 | -4.26(-3.92%) |
Nov 28, 2016 | 115.02 | 115.02 | 108.03 | 108.71 | 388,817 | -7.13(-6.16%) |
Nov 25, 2016 | 115.00 | 116.47 | 113.40 | 115.84 | 207,545 | +1.56(+1.37%) |
Nov 23, 2016 | 114.28 | 114.28 | 114.28 | 0 | +2.57(+2.30%) | |
Nov 22, 2016 | 116.31 | 116.32 | 110.27 | 111.71 | 299,363 | -3.61(-3.13%) |
Nov 21, 2016 | 114.72 | 115.67 | 111.51 | 115.32 | 320,246 | +1.61(+1.42%) |
Nov 18, 2016 | 115.82 | 116.42 | 112.00 | 113.71 | 321,245 | -1.54(-1.34%) |
Nov 17, 2016 | 111.07 | 115.98 | 109.04 | 115.25 | 392,977 | +5.06(+4.59%) |
Nov 16, 2016 | 112.52 | 114.45 | 110.02 | 110.19 | 405,188 | -3.32(-2.92%) |
Nov 15, 2016 | 115.28 | 117.00 | 111.30 | 113.51 | 406,995 | -0.40(-0.35%) |
Nov 14, 2016 | 112.86 | 114.99 | 108.85 | 113.91 | 363,668 | +2.05(+1.83%) |
Nov 11, 2016 | 108.00 | 112.77 | 105.47 | 111.86 | 546,103 | +2.86(+2.62%) |
Nov 10, 2016 | 115.00 | 118.74 | 107.50 | 109.00 | 1,006,268 | -4.00(-3.54%) |
Nov 09, 2016 | 103.05 | 115.68 | 102.50 | 113.00 | 1,305,446 | +14.57(+14.80%) |
Nov 08, 2016 | 99.67 | 100.45 | 97.35 | 98.43 | 452,393 | -2.23(-2.22%) |
Nov 07, 2016 | 99.55 | 101.93 | 97.46 | 100.66 | 613,447 | +2.82(+2.88%) |
Nov 04, 2016 | 100.01 | 105.99 | 96.63 | 97.84 | 975,397 | -0.36(-0.37%) |
Nov 03, 2016 | 120.00 | 120.10 | 98.20 | 98.20 | 1,762,488 | -19.35(-16.46%) |
Nov 02, 2016 | 122.00 | 122.07 | 117.10 | 117.55 | 519,982 | -4.84(-3.95%) |