Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 109.55 | 111.95 | 108.45 | 108.50 | 31,101 | +0.76(+0.70%) |
Jan 30, 2017 | 110.00 | 112.00 | 106.50 | 107.74 | 16,712 | -2.26(-2.05%) |
Jan 27, 2017 | 109.00 | 111.98 | 109.00 | 110.00 | 20,415 | +2.25(+2.09%) |
Jan 26, 2017 | 106.75 | 112.99 | 106.75 | 107.75 | 24,396 | +1.24(+1.16%) |
Jan 25, 2017 | 111.88 | 111.88 | 105.50 | 106.51 | 31,228 | -5.37(-4.80%) |
Jan 24, 2017 | 117.00 | 117.00 | 111.88 | 111.88 | 18,804 | -5.12(-4.38%) |
Jan 23, 2017 | 117.50 | 118.50 | 117.00 | 117.00 | 12,893 | +1.00(+0.86%) |
Jan 20, 2017 | 117.50 | 118.75 | 116.00 | 116.00 | 22,226 | -1.00(-0.85%) |
Jan 19, 2017 | 118.00 | 118.50 | 116.05 | 117.00 | 25,175 | +1.00(+0.86%) |
Jan 18, 2017 | 116.50 | 118.00 | 112.60 | 116.00 | 25,895 | -1.00(-0.85%) |
Jan 17, 2017 | 114.75 | 120.00 | 113.00 | 117.00 | 42,240 | +8.01(+7.35%) |
Jan 13, 2017 | 108.99 | 108.99 | 108.99 | 0 | +0.99(+0.92%) | |
Jan 12, 2017 | 110.88 | 110.88 | 105.60 | 108.00 | 39,423 | -2.50(-2.26%) |
Jan 11, 2017 | 112.00 | 112.01 | 105.00 | 110.50 | 58,328 | -4.50(-3.91%) |
Jan 10, 2017 | 115.12 | 118.50 | 114.50 | 115.00 | 18,701 | +0.45(+0.39%) |
Jan 09, 2017 | 116.00 | 118.50 | 112.00 | 114.55 | 14,712 | -2.20(-1.88%) |
Jan 06, 2017 | 119.50 | 126.00 | 111.00 | 116.75 | 59,694 | -12.25(-9.50%) |
Jan 05, 2017 | 132.50 | 138.50 | 126.00 | 129.00 | 54,273 | -17.00(-11.64%) |
Jan 04, 2017 | 142.00 | 152.00 | 140.50 | 146.00 | 80,240 | +10.00(+7.35%) |
Jan 03, 2017 | 130.50 | 142.00 | 125.80 | 136.00 | 43,388 | +14.35(+11.80%) |
Dec 30, 2016 | 121.65 | 121.65 | 121.65 | 0 | +0.15(+0.12%) | |
Dec 29, 2016 | 127.50 | 127.50 | 119.99 | 121.50 | 18,306 | +1.50(+1.25%) |
Dec 28, 2016 | 117.25 | 127.00 | 117.25 | 120.00 | 29,140 | +5.25(+4.58%) |
Dec 27, 2016 | 115.70 | 121.80 | 114.75 | 114.75 | 35,983 | +4.05(+3.66%) |
Dec 23, 2016 | 110.70 | 110.70 | 110.70 | 0 | +5.68(+5.41%) | |
Dec 22, 2016 | 107.00 | 108.10 | 105.00 | 105.02 | 13,358 | +1.27(+1.22%) |
Dec 21, 2016 | 103.90 | 107.01 | 103.12 | 103.75 | 24,822 | +2.75(+2.72%) |
Dec 20, 2016 | 101.50 | 102.00 | 100.50 | 101.00 | 3,539 | +0.00(+0.00%) |
Dec 19, 2016 | 101.50 | 103.50 | 100.50 | 101.00 | 6,872 | -0.60(-0.59%) |
Dec 16, 2016 | 100.61 | 103.00 | 100.35 | 101.60 | 3,843 | +0.41(+0.41%) |
Dec 15, 2016 | 103.00 | 103.00 | 100.00 | 101.19 | 8,748 | -1.32(-1.29%) |
Dec 14, 2016 | 103.95 | 105.98 | 102.35 | 102.51 | 3,453 | -0.19(-0.19%) |
Dec 13, 2016 | 105.00 | 105.86 | 102.10 | 102.70 | 5,697 | -2.30(-2.19%) |
Dec 12, 2016 | 103.55 | 105.00 | 103.55 | 105.00 | 4,026 | +2.00(+1.94%) |
Dec 09, 2016 | 104.00 | 106.00 | 102.50 | 103.00 | 3,428 | -1.00(-0.96%) |
Dec 08, 2016 | 102.10 | 106.50 | 102.10 | 104.00 | 17,093 | +2.25(+2.21%) |
Dec 07, 2016 | 101.10 | 101.99 | 100.50 | 101.75 | 3,950 | +2.65(+2.67%) |
Dec 06, 2016 | 101.45 | 102.25 | 99.10 | 99.10 | 5,526 | +0.10(+0.10%) |
Dec 05, 2016 | 102.51 | 102.51 | 99.00 | 99.00 | 3,443 | -4.30(-4.16%) |
Dec 02, 2016 | 101.15 | 104.75 | 101.15 | 103.30 | 5,660 | +3.05(+3.04%) |
Dec 01, 2016 | 98.00 | 100.50 | 98.00 | 100.25 | 2,309 | +1.75(+1.78%) |
Nov 30, 2016 | 98.00 | 98.50 | 92.50 | 98.50 | 20,072 | +1.50(+1.55%) |
Nov 29, 2016 | 100.05 | 101.00 | 97.00 | 97.00 | 14,196 | -3.99(-3.95%) |
Nov 28, 2016 | 101.00 | 101.00 | 100.00 | 100.99 | 3,091 | -0.01(-0.01%) |
Nov 25, 2016 | 103.50 | 103.50 | 100.55 | 101.00 | 1,812 | -2.00(-1.94%) |
Nov 23, 2016 | 103.00 | 103.00 | 103.00 | 0 | -5.00(-4.63%) | |
Nov 22, 2016 | 109.00 | 109.00 | 106.00 | 108.00 | 4,318 | +1.00(+0.93%) |
Nov 21, 2016 | 108.00 | 108.00 | 104.85 | 107.00 | 3,951 | -1.50(-1.38%) |
Nov 18, 2016 | 108.00 | 108.50 | 108.00 | 108.50 | 2,506 | +1.45(+1.35%) |
Nov 17, 2016 | 104.00 | 108.00 | 104.00 | 107.05 | 6,142 | +0.55(+0.52%) |
Nov 16, 2016 | 105.50 | 106.50 | 98.50 | 106.50 | 9,208 | +1.50(+1.43%) |
Nov 15, 2016 | 100.50 | 105.00 | 96.55 | 105.00 | 4,721 | +5.00(+5.00%) |
Nov 14, 2016 | 99.50 | 101.00 | 96.00 | 100.00 | 5,773 | -1.00(-0.99%) |
Nov 11, 2016 | 98.00 | 104.90 | 98.00 | 101.00 | 1,844 | +2.00(+2.02%) |
Nov 10, 2016 | 105.00 | 105.00 | 99.00 | 99.00 | 9,208 | -4.75(-4.58%) |
Nov 09, 2016 | 107.00 | 107.00 | 102.80 | 103.75 | 5,809 | +2.75(+2.72%) |
Nov 08, 2016 | 98.00 | 101.00 | 98.00 | 101.00 | 2,076 | +4.50(+4.66%) |
Nov 07, 2016 | 96.99 | 98.00 | 96.50 | 96.50 | 2,737 | -0.50(-0.52%) |
Nov 04, 2016 | 96.00 | 98.31 | 93.00 | 97.00 | 5,889 | -4.00(-3.96%) |
Nov 03, 2016 | 110.00 | 110.00 | 95.00 | 101.00 | 11,286 | -5.00(-4.72%) |
Nov 02, 2016 | 110.00 | 110.00 | 104.00 | 106.00 | 4,749 | -3.00(-2.75%) |