Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 106.34 | 110.52 | 106.34 | 108.61 | 3,228,283 | +2.70(+2.55%) |
Jan 30, 2017 | 107.24 | 107.24 | 105.50 | 105.91 | 3,105,867 | -1.44(-1.34%) |
Jan 27, 2017 | 106.31 | 108.12 | 106.03 | 107.35 | 1,321,804 | +1.48(+1.40%) |
Jan 26, 2017 | 106.39 | 106.71 | 105.48 | 105.87 | 1,250,326 | -0.54(-0.51%) |
Jan 25, 2017 | 105.14 | 106.64 | 104.99 | 106.41 | 1,618,187 | +1.27(+1.21%) |
Jan 24, 2017 | 104.57 | 105.86 | 104.17 | 105.14 | 1,455,920 | +0.37(+0.35%) |
Jan 23, 2017 | 104.06 | 105.06 | 104.06 | 104.78 | 1,492,367 | +0.47(+0.45%) |
Jan 20, 2017 | 105.37 | 105.84 | 103.89 | 104.31 | 1,527,301 | -0.85(-0.81%) |
Jan 19, 2017 | 105.65 | 105.89 | 104.56 | 105.16 | 1,018,332 | -0.82(-0.77%) |
Jan 18, 2017 | 106.16 | 106.47 | 105.30 | 105.98 | 983,154 | +0.02(+0.02%) |
Jan 17, 2017 | 104.82 | 106.24 | 104.68 | 105.96 | 1,353,442 | +0.23(+0.22%) |
Jan 13, 2017 | 105.73 | 105.73 | 105.73 | 0 | +0.71(+0.67%) | |
Jan 12, 2017 | 104.36 | 105.46 | 102.78 | 105.03 | 1,685,181 | -0.29(-0.28%) |
Jan 11, 2017 | 104.62 | 106.61 | 104.10 | 105.32 | 2,707,461 | +0.99(+0.95%) |
Jan 10, 2017 | 101.43 | 106.41 | 101.42 | 104.33 | 4,329,182 | +6.12(+6.23%) |
Jan 09, 2017 | 96.16 | 98.39 | 96.16 | 98.21 | 1,267,457 | +1.87(+1.94%) |
Jan 06, 2017 | 96.50 | 96.66 | 95.10 | 96.33 | 1,984,047 | +0.01(+0.01%) |
Jan 05, 2017 | 95.99 | 96.63 | 95.55 | 96.33 | 1,584,066 | +0.61(+0.64%) |
Jan 04, 2017 | 95.34 | 96.69 | 94.88 | 95.71 | 1,637,304 | +0.87(+0.92%) |
Jan 03, 2017 | 95.33 | 95.36 | 94.16 | 94.84 | 1,504,902 | +0.12(+0.13%) |
Dec 30, 2016 | 94.72 | 94.72 | 94.72 | 0 | -0.28(-0.29%) | |
Dec 29, 2016 | 94.54 | 95.21 | 94.38 | 94.99 | 744,454 | +0.40(+0.43%) |
Dec 28, 2016 | 94.39 | 95.64 | 94.39 | 94.59 | 1,433,378 | +0.15(+0.16%) |
Dec 27, 2016 | 93.89 | 94.67 | 93.38 | 94.44 | 1,252,119 | +0.75(+0.80%) |
Dec 23, 2016 | 93.69 | 93.69 | 93.69 | 0 | +0.69(+0.74%) | |
Dec 22, 2016 | 93.11 | 93.14 | 92.37 | 93.01 | 933,140 | -0.08(-0.09%) |
Dec 21, 2016 | 93.24 | 93.73 | 92.82 | 93.09 | 1,617,044 | -0.17(-0.19%) |
Dec 20, 2016 | 94.21 | 94.77 | 93.03 | 93.26 | 1,927,072 | -0.92(-0.98%) |
Dec 19, 2016 | 94.74 | 95.03 | 93.95 | 94.19 | 1,250,803 | -0.59(-0.62%) |
Dec 16, 2016 | 93.78 | 94.80 | 93.72 | 94.77 | 3,124,491 | +0.78(+0.83%) |
Dec 15, 2016 | 93.86 | 95.08 | 92.31 | 94.00 | 3,546,675 | -2.03(-2.12%) |
Dec 14, 2016 | 97.14 | 97.31 | 95.23 | 96.03 | 2,258,905 | -1.70(-1.74%) |
Dec 13, 2016 | 96.85 | 97.96 | 96.50 | 97.73 | 1,098,877 | +0.84(+0.87%) |
Dec 12, 2016 | 96.55 | 97.48 | 96.35 | 96.89 | 1,582,870 | +0.54(+0.56%) |
Dec 09, 2016 | 96.29 | 96.60 | 95.62 | 96.35 | 1,446,613 | +0.71(+0.74%) |
Dec 08, 2016 | 95.64 | 95.96 | 95.03 | 95.64 | 1,390,137 | +0.03(+0.03%) |
Dec 07, 2016 | 95.44 | 96.35 | 94.59 | 95.62 | 1,702,204 | -0.17(-0.18%) |
Dec 06, 2016 | 92.65 | 95.91 | 92.20 | 95.79 | 2,189,678 | +2.91(+3.14%) |
Dec 05, 2016 | 92.51 | 92.95 | 91.71 | 92.88 | 1,954,816 | +1.13(+1.23%) |
Dec 02, 2016 | 91.72 | 93.00 | 91.19 | 91.75 | 1,261,407 | +0.38(+0.41%) |
Dec 01, 2016 | 93.21 | 93.78 | 90.75 | 91.38 | 1,690,450 | -1.90(-2.03%) |
Nov 30, 2016 | 94.72 | 94.96 | 93.07 | 93.27 | 2,140,551 | -1.41(-1.49%) |
Nov 29, 2016 | 94.84 | 95.54 | 94.28 | 94.68 | 2,384,067 | +1.30(+1.39%) |
Nov 28, 2016 | 93.62 | 94.63 | 93.25 | 93.38 | 1,732,979 | -0.35(-0.37%) |
Nov 25, 2016 | 93.40 | 94.25 | 93.02 | 93.73 | 773,538 | +1.25(+1.35%) |
Nov 23, 2016 | 92.48 | 92.48 | 92.48 | 0 | +0.17(+0.19%) | |
Nov 22, 2016 | 92.44 | 92.44 | 89.92 | 92.31 | 3,378,551 | -1.17(-1.25%) |
Nov 21, 2016 | 92.15 | 93.68 | 91.85 | 93.48 | 1,866,382 | +1.33(+1.44%) |
Nov 18, 2016 | 92.52 | 93.36 | 92.08 | 92.15 | 2,631,755 | -0.15(-0.16%) |
Nov 17, 2016 | 92.30 | 92.95 | 92.23 | 92.30 | 1,804,604 | -0.07(-0.08%) |
Nov 16, 2016 | 92.39 | 92.86 | 91.68 | 92.37 | 1,735,607 | -0.52(-0.56%) |
Nov 15, 2016 | 90.13 | 93.44 | 90.08 | 92.90 | 3,827,451 | +3.17(+3.53%) |
Nov 14, 2016 | 89.87 | 89.89 | 87.57 | 89.73 | 4,811,627 | -0.04(-0.04%) |
Nov 11, 2016 | 91.73 | 92.08 | 89.47 | 89.76 | 3,137,799 | -2.43(-2.63%) |
Nov 10, 2016 | 93.79 | 94.99 | 90.70 | 92.19 | 2,939,685 | -0.86(-0.92%) |
Nov 09, 2016 | 95.39 | 95.39 | 89.58 | 93.05 | 4,143,476 | -0.19(-0.21%) |
Nov 08, 2016 | 94.01 | 94.70 | 91.29 | 93.24 | 5,671,331 | -2.40(-2.51%) |
Nov 07, 2016 | 95.23 | 96.51 | 94.96 | 95.64 | 2,365,381 | +1.32(+1.40%) |
Nov 04, 2016 | 94.42 | 97.00 | 94.32 | 94.32 | 2,682,318 | +0.43(+0.46%) |
Nov 03, 2016 | 93.43 | 94.56 | 92.79 | 93.89 | 2,440,473 | +0.48(+0.51%) |
Nov 02, 2016 | 94.97 | 95.41 | 93.33 | 93.42 | 3,219,569 | -1.59(-1.68%) |