Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.17(+0.16%) | |
Dec 29, 2016 | 105.97 | 106.81 | 105.94 | 106.63 | 412,748 | +0.51(+0.48%) |
Dec 28, 2016 | 107.08 | 107.44 | 105.76 | 106.12 | 400,752 | -0.94(-0.88%) |
Dec 27, 2016 | 106.71 | 108.08 | 106.71 | 107.06 | 315,079 | +0.38(+0.36%) |
Dec 23, 2016 | 106.68 | 106.68 | 106.68 | 0 | +1.17(+1.11%) | |
Dec 22, 2016 | 106.92 | 107.52 | 105.19 | 105.51 | 859,731 | -1.34(-1.25%) |
Dec 21, 2016 | 106.80 | 107.33 | 106.30 | 106.84 | 669,846 | +0.06(+0.05%) |
Dec 20, 2016 | 106.32 | 107.64 | 106.13 | 106.79 | 785,630 | +0.45(+0.42%) |
Dec 19, 2016 | 106.17 | 107.42 | 105.75 | 106.34 | 609,589 | +0.05(+0.05%) |
Dec 16, 2016 | 106.34 | 107.15 | 105.47 | 106.29 | 1,406,829 | +0.32(+0.30%) |
Dec 15, 2016 | 105.90 | 106.34 | 105.19 | 105.97 | 1,095,962 | +0.02(+0.02%) |
Dec 14, 2016 | 107.44 | 107.81 | 105.41 | 105.95 | 808,075 | -1.88(-1.74%) |
Dec 13, 2016 | 107.52 | 108.51 | 107.38 | 107.83 | 688,016 | +0.38(+0.36%) |
Dec 12, 2016 | 106.61 | 108.83 | 106.13 | 107.44 | 703,689 | +1.13(+1.06%) |
Dec 09, 2016 | 105.57 | 106.68 | 105.12 | 106.31 | 842,346 | +0.61(+0.57%) |
Dec 08, 2016 | 105.13 | 106.28 | 104.41 | 105.71 | 794,088 | +0.57(+0.54%) |
Dec 07, 2016 | 103.68 | 105.75 | 102.67 | 105.14 | 1,088,514 | +1.06(+1.02%) |
Dec 06, 2016 | 104.53 | 104.84 | 103.46 | 104.08 | 769,711 | -0.12(-0.11%) |
Dec 05, 2016 | 103.99 | 104.78 | 103.84 | 104.20 | 690,940 | +0.64(+0.62%) |
Dec 02, 2016 | 103.26 | 104.38 | 102.96 | 103.56 | 625,085 | +0.69(+0.67%) |
Dec 01, 2016 | 104.74 | 105.04 | 102.63 | 102.87 | 833,827 | -1.83(-1.75%) |
Nov 30, 2016 | 105.88 | 106.57 | 104.47 | 104.70 | 865,469 | -1.56(-1.46%) |
Nov 29, 2016 | 104.90 | 106.65 | 104.54 | 106.25 | 551,745 | +1.67(+1.60%) |
Nov 28, 2016 | 105.86 | 106.10 | 104.08 | 104.58 | 868,739 | -1.50(-1.41%) |
Nov 25, 2016 | 105.06 | 106.10 | 104.86 | 106.08 | 338,957 | +1.25(+1.19%) |
Nov 23, 2016 | 104.83 | 104.83 | 104.83 | 0 | +1.06(+1.03%) | |
Nov 22, 2016 | 105.02 | 105.77 | 103.06 | 103.77 | 920,599 | -1.16(-1.10%) |
Nov 21, 2016 | 104.87 | 105.34 | 104.34 | 104.92 | 657,251 | +0.10(+0.10%) |
Nov 18, 2016 | 105.50 | 106.33 | 104.77 | 104.82 | 785,633 | -0.93(-0.88%) |
Nov 17, 2016 | 105.66 | 106.55 | 105.31 | 105.76 | 862,865 | +0.09(+0.09%) |
Nov 16, 2016 | 106.40 | 106.47 | 105.63 | 105.66 | 778,668 | -0.85(-0.80%) |
Nov 15, 2016 | 106.54 | 107.25 | 105.78 | 106.51 | 657,642 | +0.44(+0.42%) |
Nov 14, 2016 | 104.55 | 106.41 | 104.21 | 106.07 | 878,978 | +2.23(+2.15%) |
Nov 11, 2016 | 104.66 | 105.53 | 103.51 | 103.84 | 862,262 | -1.16(-1.10%) |
Nov 10, 2016 | 103.07 | 105.45 | 101.81 | 105.00 | 1,638,540 | +3.74(+3.69%) |
Nov 09, 2016 | 105.64 | 105.64 | 99.42 | 101.26 | 2,748,529 | -3.61(-3.44%) |
Nov 08, 2016 | 103.82 | 105.44 | 103.20 | 104.87 | 640,306 | +0.77(+0.74%) |
Nov 07, 2016 | 102.88 | 104.31 | 102.84 | 104.11 | 758,442 | +2.70(+2.67%) |
Nov 04, 2016 | 101.30 | 102.39 | 100.65 | 101.41 | 977,287 | +0.22(+0.21%) |
Nov 03, 2016 | 103.14 | 103.79 | 101.13 | 101.19 | 1,005,308 | -1.99(-1.93%) |
Nov 02, 2016 | 102.69 | 104.54 | 102.59 | 103.18 | 772,129 | +0.16(+0.15%) |
Nov 01, 2016 | 104.56 | 104.68 | 101.80 | 103.02 | 1,051,513 | -1.26(-1.20%) |
Oct 31, 2016 | 103.47 | 104.93 | 103.25 | 104.28 | 1,323,772 | +1.12(+1.08%) |
Oct 28, 2016 | 102.58 | 103.95 | 101.50 | 103.16 | 1,597,786 | +0.04(+0.04%) |
Oct 27, 2016 | 105.29 | 105.49 | 103.11 | 103.12 | 1,757,250 | -2.09(-1.99%) |
Oct 26, 2016 | 111.39 | 111.65 | 102.49 | 105.21 | 4,797,680 | -9.94(-8.63%) |
Oct 25, 2016 | 116.42 | 116.65 | 114.89 | 115.15 | 863,773 | -1.05(-0.90%) |
Oct 24, 2016 | 116.00 | 116.70 | 115.78 | 116.20 | 796,892 | +0.76(+0.66%) |
Oct 21, 2016 | 115.58 | 115.86 | 115.00 | 115.44 | 804,647 | -0.88(-0.76%) |
Oct 20, 2016 | 114.62 | 116.46 | 114.28 | 116.32 | 1,000,104 | +1.49(+1.30%) |
Oct 19, 2016 | 115.42 | 115.42 | 114.30 | 114.83 | 686,957 | -0.23(-0.20%) |
Oct 18, 2016 | 114.22 | 115.60 | 113.92 | 115.06 | 819,354 | +1.95(+1.72%) |
Oct 17, 2016 | 113.01 | 113.51 | 112.73 | 113.12 | 359,097 | +0.15(+0.13%) |
Oct 14, 2016 | 113.99 | 114.26 | 112.95 | 112.97 | 580,329 | -0.48(-0.42%) |
Oct 13, 2016 | 112.97 | 114.03 | 112.25 | 113.45 | 571,523 | -0.12(-0.11%) |
Oct 12, 2016 | 113.58 | 114.14 | 113.20 | 113.58 | 476,772 | +0.03(+0.03%) |
Oct 11, 2016 | 115.28 | 115.28 | 113.00 | 113.54 | 517,522 | -2.18(-1.88%) |
Oct 10, 2016 | 115.85 | 116.47 | 115.43 | 115.72 | 580,896 | +0.19(+0.17%) |
Oct 07, 2016 | 114.47 | 115.84 | 114.10 | 115.53 | 1,119,602 | +1.16(+1.01%) |
Oct 06, 2016 | 113.46 | 114.40 | 113.01 | 114.37 | 581,903 | +0.71(+0.62%) |
Oct 05, 2016 | 113.70 | 114.02 | 113.00 | 113.67 | 527,872 | +0.52(+0.46%) |
Oct 04, 2016 | 113.18 | 113.94 | 112.19 | 113.14 | 555,312 | -0.28(-0.24%) |