Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 113.49 | 117.01 | 112.00 | 114.98 | 487,862 | +1.50(+1.32%) |
Jan 30, 2017 | 115.50 | 116.59 | 113.00 | 113.48 | 302,004 | -2.27(-1.96%) |
Jan 27, 2017 | 117.96 | 118.49 | 115.51 | 115.75 | 196,245 | -0.99(-0.85%) |
Jan 26, 2017 | 119.63 | 120.40 | 116.58 | 116.74 | 334,485 | -3.01(-2.51%) |
Jan 25, 2017 | 119.93 | 119.93 | 119.11 | 119.75 | 322,464 | +0.89(+0.75%) |
Jan 24, 2017 | 120.96 | 121.35 | 117.34 | 118.86 | 402,626 | -1.37(-1.14%) |
Jan 23, 2017 | 120.00 | 121.44 | 118.84 | 120.23 | 328,840 | +0.22(+0.18%) |
Jan 20, 2017 | 118.93 | 120.39 | 117.52 | 120.01 | 452,594 | +1.36(+1.15%) |
Jan 19, 2017 | 122.73 | 123.34 | 118.41 | 118.65 | 381,086 | -3.64(-2.98%) |
Jan 18, 2017 | 123.50 | 123.84 | 120.28 | 122.29 | 302,962 | +0.50(+0.41%) |
Jan 17, 2017 | 120.49 | 122.51 | 118.59 | 121.79 | 350,014 | +1.88(+1.57%) |
Jan 13, 2017 | 119.91 | 119.91 | 119.91 | 0 | +1.53(+1.29%) | |
Jan 12, 2017 | 118.58 | 120.50 | 114.75 | 118.38 | 406,989 | -0.68(-0.57%) |
Jan 11, 2017 | 124.32 | 125.00 | 117.50 | 119.06 | 613,515 | -4.75(-3.84%) |
Jan 10, 2017 | 120.99 | 125.45 | 120.77 | 123.81 | 550,107 | +3.79(+3.16%) |
Jan 09, 2017 | 119.17 | 120.39 | 118.33 | 120.02 | 323,753 | +1.66(+1.40%) |
Jan 06, 2017 | 118.63 | 121.09 | 117.67 | 118.36 | 282,052 | +0.62(+0.53%) |
Jan 05, 2017 | 117.39 | 121.25 | 117.00 | 117.74 | 376,643 | +0.86(+0.74%) |
Jan 04, 2017 | 112.90 | 118.14 | 112.31 | 116.88 | 382,686 | +4.50(+4.00%) |
Jan 03, 2017 | 112.14 | 113.51 | 110.75 | 112.38 | 301,512 | +0.63(+0.56%) |
Dec 30, 2016 | 111.75 | 111.75 | 111.75 | 0 | +0.32(+0.29%) | |
Dec 29, 2016 | 111.48 | 112.83 | 110.00 | 111.43 | 218,005 | -0.27(-0.24%) |
Dec 28, 2016 | 113.44 | 113.86 | 111.21 | 111.70 | 170,296 | -1.51(-1.33%) |
Dec 27, 2016 | 114.41 | 115.71 | 112.98 | 113.21 | 156,492 | -1.03(-0.90%) |
Dec 23, 2016 | 114.24 | 114.24 | 114.24 | 0 | +1.18(+1.04%) | |
Dec 22, 2016 | 114.15 | 114.19 | 111.02 | 113.06 | 449,796 | -0.96(-0.84%) |
Dec 21, 2016 | 114.49 | 116.32 | 113.80 | 114.02 | 262,620 | -0.64(-0.56%) |
Dec 20, 2016 | 113.87 | 116.34 | 113.34 | 114.66 | 384,260 | +1.30(+1.15%) |
Dec 19, 2016 | 115.42 | 115.81 | 112.65 | 113.36 | 160,695 | -1.21(-1.06%) |
Dec 16, 2016 | 117.16 | 117.75 | 113.83 | 114.57 | 543,237 | -2.51(-2.14%) |
Dec 15, 2016 | 116.89 | 117.85 | 115.03 | 117.08 | 217,194 | +0.61(+0.52%) |
Dec 14, 2016 | 115.03 | 116.88 | 114.80 | 116.47 | 229,551 | +0.89(+0.77%) |
Dec 13, 2016 | 116.63 | 118.29 | 114.60 | 115.58 | 264,898 | -0.38(-0.33%) |
Dec 12, 2016 | 114.68 | 117.14 | 112.12 | 115.96 | 460,989 | +0.90(+0.78%) |
Dec 09, 2016 | 119.48 | 120.30 | 114.18 | 115.06 | 539,853 | -3.13(-2.65%) |
Dec 08, 2016 | 116.91 | 118.51 | 115.50 | 118.19 | 457,154 | +1.35(+1.16%) |
Dec 07, 2016 | 120.00 | 120.00 | 114.00 | 116.84 | 645,103 | -3.35(-2.79%) |
Dec 06, 2016 | 119.49 | 120.49 | 116.09 | 120.19 | 360,888 | +2.74(+2.33%) |
Dec 05, 2016 | 110.10 | 122.25 | 110.00 | 117.45 | 1,187,680 | +5.13(+4.57%) |
Dec 02, 2016 | 108.00 | 112.99 | 107.10 | 112.32 | 578,112 | +3.04(+2.78%) |
Dec 01, 2016 | 109.87 | 111.69 | 107.35 | 109.28 | 777,857 | -2.37(-2.12%) |
Nov 30, 2016 | 114.81 | 116.29 | 110.25 | 111.65 | 947,425 | -4.65(-4.00%) |
Nov 29, 2016 | 116.09 | 118.81 | 115.57 | 116.30 | 358,104 | -0.76(-0.65%) |
Nov 28, 2016 | 116.80 | 120.93 | 114.78 | 117.06 | 618,331 | -0.41(-0.35%) |
Nov 25, 2016 | 117.61 | 120.13 | 116.50 | 117.47 | 261,698 | +0.80(+0.69%) |
Nov 23, 2016 | 116.67 | 116.67 | 116.67 | 0 | +1.79(+1.56%) | |
Nov 22, 2016 | 120.99 | 122.10 | 113.60 | 114.88 | 684,170 | -6.69(-5.50%) |
Nov 21, 2016 | 118.33 | 122.63 | 114.68 | 121.57 | 963,059 | +2.91(+2.45%) |
Nov 18, 2016 | 126.75 | 126.75 | 116.25 | 118.66 | 1,544,640 | -7.76(-6.14%) |
Nov 17, 2016 | 128.48 | 130.79 | 125.51 | 126.42 | 747,591 | -2.79(-2.16%) |
Nov 16, 2016 | 133.49 | 134.63 | 127.71 | 129.21 | 585,140 | -4.81(-3.59%) |
Nov 15, 2016 | 132.92 | 134.34 | 130.01 | 134.02 | 522,562 | +1.16(+0.87%) |
Nov 14, 2016 | 130.93 | 134.39 | 129.86 | 132.86 | 390,091 | +1.89(+1.44%) |
Nov 11, 2016 | 128.99 | 131.86 | 127.56 | 130.97 | 438,964 | +1.05(+0.81%) |
Nov 10, 2016 | 129.72 | 134.51 | 127.20 | 129.92 | 971,895 | +2.43(+1.91%) |
Nov 09, 2016 | 123.79 | 128.95 | 120.00 | 127.49 | 1,301,698 | +7.24(+6.02%) |
Nov 08, 2016 | 119.84 | 124.81 | 118.22 | 120.25 | 660,277 | +1.07(+0.90%) |
Nov 07, 2016 | 117.88 | 119.81 | 117.00 | 119.18 | 514,119 | +4.07(+3.54%) |
Nov 04, 2016 | 111.01 | 116.87 | 110.92 | 115.11 | 449,595 | +3.66(+3.28%) |
Nov 03, 2016 | 113.21 | 114.55 | 110.82 | 111.45 | 411,264 | -1.84(-1.62%) |
Nov 02, 2016 | 115.79 | 115.79 | 110.65 | 113.29 | 665,323 | -3.01(-2.59%) |