Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 103.23 | 103.23 | 103.23 | 0 | +0.13(+0.12%) | |
Dec 29, 2016 | 103.02 | 103.16 | 102.98 | 103.10 | 582,532 | +0.09(+0.09%) |
Dec 28, 2016 | 102.91 | 103.05 | 102.91 | 103.02 | 489,953 | +0.05(+0.05%) |
Dec 27, 2016 | 102.98 | 103.00 | 102.89 | 102.97 | 662,872 | -0.07(-0.07%) |
Dec 23, 2016 | 103.03 | 103.03 | 103.03 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 102.95 | 103.04 | 102.95 | 103.04 | 971,915 | +0.08(+0.07%) |
Dec 21, 2016 | 102.86 | 103.02 | 102.86 | 102.97 | 1,314,412 | +0.09(+0.09%) |
Dec 20, 2016 | 102.89 | 102.92 | 102.83 | 102.88 | 831,313 | +0.05(+0.05%) |
Dec 19, 2016 | 102.83 | 102.90 | 102.82 | 102.83 | 721,229 | +0.05(+0.05%) |
Dec 16, 2016 | 102.75 | 102.90 | 102.67 | 102.78 | 417,549 | +0.00(+0.00%) |
Dec 15, 2016 | 102.87 | 102.87 | 102.71 | 102.78 | 1,407,153 | +0.00(+0.00%) |
Dec 14, 2016 | 103.01 | 103.05 | 102.78 | 102.78 | 571,911 | -0.17(-0.16%) |
Dec 13, 2016 | 102.98 | 103.08 | 102.95 | 102.95 | 1,295,867 | -0.04(-0.04%) |
Dec 12, 2016 | 102.98 | 103.08 | 102.98 | 102.99 | 577,987 | -0.10(-0.10%) |
Dec 09, 2016 | 103.06 | 103.10 | 103.00 | 103.08 | 538,384 | +0.04(+0.04%) |
Dec 08, 2016 | 103.03 | 103.08 | 102.97 | 103.05 | 432,349 | -0.03(-0.03%) |
Dec 07, 2016 | 103.01 | 103.08 | 103.01 | 103.08 | 1,209,164 | +0.04(+0.04%) |
Dec 06, 2016 | 103.06 | 103.06 | 102.99 | 103.03 | 686,248 | +0.02(+0.02%) |
Dec 05, 2016 | 103.03 | 103.06 | 102.97 | 103.02 | 338,093 | -0.06(-0.06%) |
Dec 02, 2016 | 102.91 | 103.08 | 102.91 | 103.08 | 497,670 | +0.13(+0.12%) |
Dec 01, 2016 | 103.02 | 103.02 | 102.91 | 102.95 | 547,934 | -0.05(-0.05%) |
Nov 30, 2016 | 103.02 | 103.12 | 102.98 | 102.99 | 1,082,168 | -0.07(-0.07%) |
Nov 29, 2016 | 102.97 | 103.09 | 102.97 | 103.06 | 303,553 | +0.02(+0.02%) |
Nov 28, 2016 | 102.98 | 103.06 | 102.98 | 103.04 | 412,231 | +0.06(+0.06%) |
Nov 25, 2016 | 102.96 | 103.01 | 102.94 | 102.98 | 162,332 | +0.00(+0.00%) |
Nov 23, 2016 | 102.98 | 102.98 | 102.98 | 0 | -0.08(-0.08%) | |
Nov 22, 2016 | 103.02 | 103.11 | 103.01 | 103.06 | 426,360 | +0.06(+0.06%) |
Nov 21, 2016 | 102.97 | 103.11 | 102.97 | 103.00 | 479,561 | +0.01(+0.01%) |
Nov 18, 2016 | 103.11 | 103.11 | 102.97 | 102.99 | 478,036 | -0.05(-0.05%) |
Nov 17, 2016 | 103.17 | 103.18 | 103.03 | 103.04 | 373,717 | -0.11(-0.10%) |
Nov 16, 2016 | 103.05 | 103.19 | 103.04 | 103.15 | 895,978 | +0.09(+0.09%) |
Nov 15, 2016 | 103.10 | 103.17 | 103.04 | 103.06 | 996,169 | +0.04(+0.04%) |
Nov 14, 2016 | 103.21 | 103.23 | 103.02 | 103.02 | 600,253 | -0.21(-0.20%) |
Nov 11, 2016 | 103.27 | 103.36 | 103.23 | 103.23 | 318,523 | -0.07(-0.07%) |
Nov 10, 2016 | 103.43 | 103.43 | 103.28 | 103.30 | 575,705 | -0.08(-0.08%) |
Nov 09, 2016 | 103.48 | 103.51 | 103.38 | 103.38 | 428,533 | -0.14(-0.13%) |
Nov 08, 2016 | 103.57 | 103.57 | 103.47 | 103.51 | 338,091 | -0.08(-0.08%) |
Nov 07, 2016 | 103.58 | 103.60 | 103.53 | 103.59 | 314,208 | -0.01(-0.01%) |
Nov 04, 2016 | 103.51 | 103.66 | 103.49 | 103.60 | 436,008 | +0.11(+0.10%) |
Nov 03, 2016 | 103.47 | 103.56 | 103.45 | 103.49 | 364,084 | -0.03(-0.03%) |
Nov 02, 2016 | 103.51 | 103.52 | 103.45 | 103.52 | 1,629,030 | +0.07(+0.07%) |
Nov 01, 2016 | 103.47 | 103.54 | 103.43 | 103.45 | 546,380 | +0.01(+0.01%) |
Oct 31, 2016 | 103.47 | 103.50 | 103.45 | 103.45 | 467,304 | -0.03(-0.03%) |
Oct 28, 2016 | 103.41 | 103.48 | 103.40 | 103.48 | 330,217 | +0.04(+0.04%) |
Oct 27, 2016 | 103.45 | 103.50 | 103.40 | 103.44 | 340,871 | -0.02(-0.02%) |
Oct 26, 2016 | 103.49 | 103.52 | 103.43 | 103.46 | 1,818,092 | -0.06(-0.06%) |
Oct 25, 2016 | 103.53 | 103.55 | 103.49 | 103.52 | 1,018,795 | -0.01(-0.01%) |
Oct 24, 2016 | 103.50 | 103.55 | 103.50 | 103.53 | 463,454 | -0.02(-0.02%) |
Oct 21, 2016 | 103.55 | 103.55 | 103.50 | 103.55 | 909,086 | +0.04(+0.04%) |
Oct 20, 2016 | 103.59 | 103.62 | 103.50 | 103.50 | 485,118 | -0.07(-0.07%) |
Oct 19, 2016 | 103.48 | 103.57 | 103.48 | 103.57 | 442,802 | +0.06(+0.06%) |
Oct 18, 2016 | 103.46 | 103.55 | 103.46 | 103.52 | 461,017 | +0.04(+0.04%) |
Oct 17, 2016 | 103.53 | 103.55 | 103.47 | 103.48 | 450,781 | -0.01(-0.01%) |
Oct 14, 2016 | 103.50 | 103.53 | 103.40 | 103.49 | 555,586 | +0.01(+0.01%) |
Oct 13, 2016 | 103.42 | 103.50 | 103.41 | 103.48 | 514,207 | +0.05(+0.05%) |
Oct 12, 2016 | 103.38 | 103.44 | 103.38 | 103.43 | 595,372 | +0.05(+0.05%) |
Oct 11, 2016 | 103.38 | 103.43 | 103.38 | 103.38 | 599,706 | -0.03(-0.03%) |
Oct 10, 2016 | 103.37 | 103.48 | 103.37 | 103.41 | 387,455 | +0.01(+0.01%) |
Oct 07, 2016 | 103.38 | 103.45 | 103.37 | 103.40 | 586,155 | -0.01(-0.01%) |
Oct 06, 2016 | 103.47 | 103.47 | 103.37 | 103.41 | 827,605 | +0.04(+0.04%) |
Oct 05, 2016 | 103.41 | 103.47 | 103.35 | 103.37 | 346,665 | -0.02(-0.02%) |
Oct 04, 2016 | 103.46 | 103.48 | 103.38 | 103.39 | 264,967 | -0.04(-0.04%) |