Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 109.35 | 109.35 | 109.35 | 0 | +0.79(+0.73%) | |
Dec 29, 2016 | 107.86 | 109.06 | 107.80 | 108.56 | 290,577 | +0.35(+0.32%) |
Dec 28, 2016 | 109.49 | 109.74 | 108.08 | 108.21 | 277,123 | -1.51(-1.38%) |
Dec 27, 2016 | 108.99 | 110.36 | 108.89 | 109.72 | 330,572 | +0.92(+0.85%) |
Dec 23, 2016 | 108.81 | 108.81 | 108.81 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 109.42 | 109.93 | 108.30 | 108.65 | 273,525 | -0.86(-0.78%) |
Dec 21, 2016 | 109.28 | 110.19 | 108.66 | 109.51 | 426,040 | +0.88(+0.81%) |
Dec 20, 2016 | 109.31 | 110.39 | 108.21 | 108.62 | 390,832 | -0.69(-0.63%) |
Dec 19, 2016 | 109.03 | 109.73 | 107.76 | 109.31 | 254,867 | -0.27(-0.24%) |
Dec 16, 2016 | 110.55 | 110.72 | 108.74 | 109.58 | 671,425 | +0.43(+0.39%) |
Dec 15, 2016 | 107.47 | 109.84 | 106.77 | 109.15 | 402,731 | +0.89(+0.82%) |
Dec 14, 2016 | 109.37 | 110.94 | 108.08 | 108.26 | 501,738 | -3.08(-2.77%) |
Dec 13, 2016 | 110.19 | 111.80 | 108.76 | 111.34 | 431,417 | +1.28(+1.17%) |
Dec 12, 2016 | 111.99 | 113.72 | 109.17 | 110.05 | 637,575 | +0.43(+0.39%) |
Dec 09, 2016 | 110.68 | 110.74 | 108.54 | 109.62 | 445,339 | -0.63(-0.57%) |
Dec 08, 2016 | 103.90 | 110.28 | 103.86 | 110.25 | 632,822 | +5.28(+5.03%) |
Dec 07, 2016 | 106.20 | 106.57 | 103.23 | 104.97 | 595,085 | -1.46(-1.37%) |
Dec 06, 2016 | 103.06 | 106.77 | 102.94 | 106.43 | 396,583 | +0.77(+0.72%) |
Dec 05, 2016 | 105.06 | 106.73 | 105.06 | 105.66 | 428,441 | +1.48(+1.42%) |
Dec 02, 2016 | 105.08 | 106.12 | 103.48 | 104.18 | 434,722 | -1.62(-1.53%) |
Dec 01, 2016 | 102.96 | 106.97 | 101.57 | 105.80 | 787,786 | +3.99(+3.92%) |
Nov 30, 2016 | 100.21 | 103.77 | 100.21 | 101.81 | 1,078,342 | +5.11(+5.28%) |
Nov 29, 2016 | 95.51 | 97.78 | 94.63 | 96.70 | 564,705 | -1.08(-1.10%) |
Nov 28, 2016 | 99.86 | 100.13 | 97.66 | 97.77 | 355,686 | -1.74(-1.75%) |
Nov 25, 2016 | 99.02 | 99.51 | 97.55 | 99.51 | 134,105 | +0.10(+0.10%) |
Nov 23, 2016 | 99.41 | 99.41 | 99.41 | 0 | +0.10(+0.10%) | |
Nov 22, 2016 | 98.51 | 99.80 | 97.30 | 99.31 | 345,674 | +0.69(+0.70%) |
Nov 21, 2016 | 98.68 | 100.98 | 98.02 | 98.62 | 413,238 | +2.01(+2.08%) |
Nov 18, 2016 | 97.04 | 97.88 | 96.22 | 96.61 | 317,105 | +0.06(+0.07%) |
Nov 17, 2016 | 98.21 | 99.29 | 96.30 | 96.54 | 325,894 | -0.35(-0.36%) |
Nov 16, 2016 | 96.24 | 98.90 | 95.62 | 96.89 | 587,749 | -1.72(-1.75%) |
Nov 15, 2016 | 97.37 | 98.69 | 96.29 | 98.61 | 615,063 | +2.11(+2.19%) |
Nov 14, 2016 | 94.27 | 96.92 | 94.22 | 96.50 | 565,408 | +2.17(+2.30%) |
Nov 11, 2016 | 94.78 | 95.21 | 92.56 | 94.33 | 612,098 | -1.40(-1.47%) |
Nov 10, 2016 | 91.73 | 95.95 | 90.69 | 95.73 | 990,892 | +3.33(+3.61%) |
Nov 09, 2016 | 87.73 | 92.89 | 87.73 | 92.40 | 477,054 | +4.22(+4.78%) |
Nov 08, 2016 | 88.41 | 89.31 | 88.07 | 88.18 | 616,457 | -0.77(-0.87%) |
Nov 07, 2016 | 90.30 | 90.44 | 88.23 | 88.96 | 462,235 | +0.28(+0.32%) |
Nov 04, 2016 | 88.48 | 89.31 | 87.98 | 88.67 | 808,902 | -0.54(-0.60%) |
Nov 03, 2016 | 89.27 | 90.51 | 88.22 | 89.21 | 528,779 | +0.77(+0.88%) |
Nov 02, 2016 | 88.91 | 89.55 | 87.99 | 88.44 | 500,536 | -1.48(-1.64%) |
Nov 01, 2016 | 88.93 | 90.18 | 88.78 | 89.91 | 1,073,731 | +1.58(+1.78%) |
Oct 31, 2016 | 90.70 | 90.90 | 88.28 | 88.34 | 600,576 | -2.71(-2.97%) |
Oct 28, 2016 | 92.59 | 93.36 | 90.39 | 91.04 | 434,494 | -2.02(-2.17%) |
Oct 27, 2016 | 94.60 | 94.60 | 92.33 | 93.06 | 465,461 | -0.72(-0.77%) |
Oct 26, 2016 | 94.48 | 94.84 | 92.00 | 93.78 | 712,030 | -1.43(-1.50%) |
Oct 25, 2016 | 95.40 | 96.84 | 95.10 | 95.21 | 713,348 | -0.63(-0.66%) |
Oct 24, 2016 | 96.33 | 96.95 | 94.77 | 95.84 | 726,332 | -0.90(-0.93%) |
Oct 21, 2016 | 96.06 | 97.44 | 95.29 | 96.74 | 1,013,605 | +0.36(+0.37%) |
Oct 20, 2016 | 101.12 | 102.61 | 94.74 | 96.39 | 2,019,330 | -8.46(-8.07%) |
Oct 19, 2016 | 102.21 | 106.12 | 102.21 | 104.85 | 651,000 | +3.33(+3.28%) |
Oct 18, 2016 | 101.96 | 101.96 | 100.13 | 101.52 | 330,160 | +1.27(+1.27%) |
Oct 17, 2016 | 101.35 | 101.35 | 98.91 | 100.25 | 345,559 | -0.74(-0.74%) |
Oct 14, 2016 | 102.53 | 102.96 | 100.19 | 100.99 | 343,349 | -1.12(-1.10%) |
Oct 13, 2016 | 100.37 | 102.55 | 100.19 | 102.12 | 334,433 | +0.34(+0.34%) |
Oct 12, 2016 | 103.05 | 103.50 | 101.69 | 101.77 | 260,728 | -1.95(-1.88%) |
Oct 11, 2016 | 103.45 | 104.23 | 102.20 | 103.72 | 380,089 | -0.01(-0.01%) |
Oct 10, 2016 | 103.74 | 104.83 | 103.29 | 103.73 | 375,625 | +0.99(+0.96%) |
Oct 07, 2016 | 102.83 | 103.21 | 101.72 | 102.74 | 445,861 | +0.34(+0.34%) |
Oct 06, 2016 | 101.94 | 103.19 | 101.07 | 102.40 | 634,951 | +0.99(+0.97%) |
Oct 05, 2016 | 102.37 | 103.63 | 101.19 | 101.41 | 646,311 | +0.72(+0.71%) |
Oct 04, 2016 | 101.64 | 102.42 | 100.03 | 100.69 | 481,139 | -0.98(-0.96%) |