Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.86 | 112.94 | 110.44 | 112.10 | 9,156 | -0.35(-0.31%) |
Jan 30, 2017 | 111.46 | 112.25 | 111.46 | 112.45 | 5,960 | +1.45(+1.31%) |
Jan 27, 2017 | 110.40 | 112.50 | 110.40 | 111.00 | 5,433 | +1.75(+1.60%) |
Jan 26, 2017 | 111.00 | 111.00 | 108.51 | 109.25 | 12,548 | -3.38(-3.00%) |
Jan 25, 2017 | 112.00 | 113.22 | 110.60 | 112.63 | 13,276 | +1.91(+1.73%) |
Jan 24, 2017 | 110.64 | 110.83 | 108.85 | 110.72 | 5,242 | -1.08(-0.97%) |
Jan 23, 2017 | 112.00 | 112.93 | 111.43 | 111.80 | 15,384 | +1.80(+1.64%) |
Jan 20, 2017 | 109.00 | 110.25 | 108.50 | 110.00 | 3,040 | -2.82(-2.50%) |
Jan 19, 2017 | 112.71 | 113.93 | 112.01 | 112.82 | 3,780 | -0.80(-0.70%) |
Jan 18, 2017 | 112.74 | 113.80 | 111.75 | 113.62 | 9,648 | +3.10(+2.80%) |
Jan 17, 2017 | 107.02 | 110.52 | 107.00 | 110.52 | 3,625 | +0.87(+0.79%) |
Jan 13, 2017 | 109.65 | 109.65 | 109.65 | 0 | +1.15(+1.06%) | |
Jan 12, 2017 | 106.93 | 108.50 | 106.00 | 108.50 | 4,974 | -2.39(-2.16%) |
Jan 11, 2017 | 113.06 | 114.20 | 108.20 | 110.89 | 8,361 | -3.04(-2.67%) |
Jan 10, 2017 | 109.88 | 114.18 | 109.88 | 113.93 | 10,961 | +2.93(+2.64%) |
Jan 09, 2017 | 107.28 | 111.00 | 107.28 | 111.00 | 5,089 | +5.94(+5.65%) |
Jan 06, 2017 | 104.99 | 106.20 | 103.40 | 105.06 | 4,298 | +0.05(+0.05%) |
Jan 05, 2017 | 104.75 | 108.09 | 103.75 | 105.01 | 4,267 | -2.77(-2.57%) |
Jan 04, 2017 | 109.00 | 109.98 | 106.61 | 107.78 | 3,901 | -1.04(-0.95%) |
Jan 03, 2017 | 101.00 | 110.69 | 100.70 | 108.82 | 20,478 | +3.85(+3.67%) |
Dec 30, 2016 | 104.97 | 104.97 | 104.97 | 0 | -0.34(-0.33%) | |
Dec 29, 2016 | 105.04 | 106.30 | 103.52 | 105.31 | 12,353 | +0.39(+0.37%) |
Dec 28, 2016 | 104.44 | 104.92 | 103.00 | 104.92 | 7,576 | +0.18(+0.17%) |
Dec 27, 2016 | 107.03 | 107.34 | 104.50 | 104.75 | 20,471 | -4.26(-3.91%) |
Dec 23, 2016 | 109.01 | 109.01 | 109.01 | 0 | -1.88(-1.70%) | |
Dec 22, 2016 | 108.82 | 110.89 | 107.60 | 110.89 | 8,177 | +0.98(+0.89%) |
Dec 21, 2016 | 106.81 | 111.00 | 106.11 | 109.91 | 7,207 | +2.02(+1.87%) |
Dec 20, 2016 | 106.48 | 108.14 | 105.72 | 107.89 | 6,378 | -1.93(-1.76%) |
Dec 19, 2016 | 108.66 | 110.50 | 108.30 | 109.82 | 4,170 | +0.82(+0.75%) |
Dec 16, 2016 | 110.92 | 110.98 | 108.30 | 109.00 | 13,072 | -3.18(-2.83%) |
Dec 15, 2016 | 114.94 | 115.01 | 110.27 | 112.18 | 6,937 | +0.10(+0.09%) |
Dec 14, 2016 | 108.06 | 112.82 | 105.00 | 112.08 | 16,697 | +7.21(+6.87%) |
Dec 13, 2016 | 104.80 | 106.65 | 103.89 | 104.87 | 6,589 | -2.97(-2.75%) |
Dec 12, 2016 | 101.48 | 107.84 | 100.28 | 107.84 | 18,599 | -3.60(-3.23%) |
Dec 09, 2016 | 110.25 | 111.81 | 109.81 | 111.44 | 10,803 | -1.33(-1.18%) |
Dec 08, 2016 | 115.90 | 115.90 | 112.33 | 112.77 | 9,916 | -4.08(-3.49%) |
Dec 07, 2016 | 114.73 | 117.88 | 114.57 | 116.85 | 25,942 | +3.47(+3.06%) |
Dec 06, 2016 | 115.03 | 115.47 | 112.10 | 113.38 | 28,189 | +1.88(+1.69%) |
Dec 05, 2016 | 106.86 | 112.10 | 106.50 | 111.50 | 23,596 | +2.08(+1.90%) |
Dec 02, 2016 | 109.46 | 111.00 | 108.10 | 109.42 | 21,344 | -2.34(-2.09%) |
Dec 01, 2016 | 111.67 | 112.56 | 107.80 | 111.76 | 30,778 | -8.16(-6.80%) |
Nov 30, 2016 | 125.58 | 125.58 | 116.00 | 119.92 | 48,735 | -19.76(-14.15%) |
Nov 29, 2016 | 140.36 | 141.80 | 138.27 | 139.68 | 45,476 | +7.90(+6.00%) |
Nov 28, 2016 | 131.00 | 132.00 | 128.00 | 131.78 | 6,199 | -2.22(-1.66%) |
Nov 25, 2016 | 129.34 | 135.21 | 129.34 | 134.00 | 8,574 | +7.92(+6.28%) |
Nov 23, 2016 | 126.08 | 126.08 | 126.08 | 0 | -0.84(-0.66%) | |
Nov 22, 2016 | 124.30 | 131.01 | 123.75 | 126.92 | 31,803 | +3.42(+2.77%) |
Nov 21, 2016 | 127.22 | 128.08 | 123.32 | 123.50 | 14,641 | -11.17(-8.29%) |
Nov 18, 2016 | 135.88 | 138.60 | 134.67 | 134.67 | 4,179 | -4.77(-3.42%) |
Nov 17, 2016 | 131.08 | 139.44 | 131.08 | 139.44 | 12,544 | +3.10(+2.27%) |
Nov 16, 2016 | 134.57 | 136.67 | 131.00 | 136.34 | 15,472 | +3.45(+2.60%) |
Nov 15, 2016 | 139.56 | 139.56 | 132.23 | 132.89 | 42,582 | -12.42(-8.55%) |
Nov 14, 2016 | 149.34 | 151.50 | 145.31 | 145.31 | 15,498 | -1.79(-1.22%) |
Nov 11, 2016 | 144.47 | 148.09 | 144.47 | 147.10 | 29,534 | +7.25(+5.19%) |
Nov 10, 2016 | 137.50 | 140.00 | 137.50 | 139.85 | 4,170 | +4.69(+3.47%) |
Nov 09, 2016 | 137.79 | 139.37 | 133.00 | 135.16 | 9,387 | -4.22(-3.03%) |
Nov 08, 2016 | 140.00 | 141.00 | 137.65 | 139.38 | 3,930 | +1.08(+0.78%) |
Nov 07, 2016 | 140.46 | 142.00 | 138.00 | 138.30 | 18,011 | -4.94(-3.45%) |
Nov 04, 2016 | 142.64 | 145.29 | 139.30 | 143.24 | 28,922 | +3.44(+2.46%) |
Nov 03, 2016 | 136.55 | 141.33 | 136.01 | 139.80 | 26,133 | +4.82(+3.57%) |
Nov 02, 2016 | 133.20 | 138.00 | 132.65 | 134.98 | 24,224 | +6.43(+5.00%) |