Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 111.30 | 111.30 | 111.30 | 0 | +0.20(+0.18%) | |
Dec 29, 2016 | 111.42 | 112.09 | 110.70 | 111.09 | 1,149,382 | -0.03(-0.03%) |
Dec 28, 2016 | 112.56 | 113.01 | 110.90 | 111.12 | 1,069,175 | -1.32(-1.17%) |
Dec 27, 2016 | 112.57 | 113.18 | 111.98 | 112.44 | 856,838 | -0.13(-0.12%) |
Dec 23, 2016 | 112.57 | 112.57 | 112.57 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 112.91 | 113.22 | 112.19 | 112.57 | 1,179,585 | -0.38(-0.34%) |
Dec 21, 2016 | 112.38 | 113.42 | 112.00 | 112.95 | 1,348,345 | +0.57(+0.51%) |
Dec 20, 2016 | 111.82 | 112.69 | 111.82 | 112.38 | 1,473,966 | +0.48(+0.43%) |
Dec 19, 2016 | 110.53 | 112.47 | 110.38 | 111.90 | 3,042,007 | +1.68(+1.52%) |
Dec 16, 2016 | 112.99 | 113.50 | 110.08 | 110.22 | 6,033,534 | -2.84(-2.51%) |
Dec 15, 2016 | 113.03 | 114.10 | 112.48 | 113.06 | 2,206,667 | -0.02(-0.01%) |
Dec 14, 2016 | 115.41 | 115.46 | 112.92 | 113.08 | 3,004,089 | -3.07(-2.64%) |
Dec 13, 2016 | 115.97 | 116.59 | 115.26 | 116.15 | 1,383,415 | +0.26(+0.23%) |
Dec 12, 2016 | 116.06 | 116.34 | 114.64 | 115.89 | 1,593,010 | +0.05(+0.04%) |
Dec 09, 2016 | 117.27 | 117.30 | 115.45 | 115.84 | 1,688,552 | -1.25(-1.06%) |
Dec 08, 2016 | 118.78 | 119.16 | 116.73 | 117.09 | 2,390,147 | -2.18(-1.83%) |
Dec 07, 2016 | 116.32 | 119.79 | 115.79 | 119.27 | 3,032,683 | +3.09(+2.66%) |
Dec 06, 2016 | 116.03 | 116.91 | 115.72 | 116.17 | 1,782,413 | -0.16(-0.14%) |
Dec 05, 2016 | 117.26 | 118.05 | 115.81 | 116.34 | 2,182,102 | -0.07(-0.06%) |
Dec 02, 2016 | 115.81 | 117.11 | 115.55 | 116.41 | 1,262,695 | +0.26(+0.22%) |
Dec 01, 2016 | 114.62 | 119.28 | 113.86 | 116.15 | 2,751,921 | +0.69(+0.60%) |
Nov 30, 2016 | 113.68 | 116.19 | 113.45 | 115.46 | 2,416,205 | +2.90(+2.58%) |
Nov 29, 2016 | 112.13 | 113.07 | 111.27 | 112.56 | 1,296,744 | -0.08(-0.07%) |
Nov 28, 2016 | 114.45 | 114.99 | 111.66 | 112.64 | 2,077,732 | -2.42(-2.10%) |
Nov 25, 2016 | 114.50 | 115.23 | 114.45 | 115.06 | 592,955 | +0.40(+0.35%) |
Nov 23, 2016 | 114.66 | 114.66 | 114.66 | 0 | +1.18(+1.04%) | |
Nov 22, 2016 | 112.22 | 113.66 | 111.73 | 113.48 | 2,119,402 | +2.05(+1.84%) |
Nov 21, 2016 | 110.81 | 111.82 | 110.35 | 111.43 | 1,249,903 | +1.47(+1.33%) |
Nov 18, 2016 | 110.20 | 111.08 | 109.61 | 109.96 | 1,573,560 | -0.33(-0.30%) |
Nov 17, 2016 | 110.91 | 111.21 | 109.94 | 110.29 | 1,330,391 | -0.34(-0.31%) |
Nov 16, 2016 | 111.08 | 111.08 | 109.72 | 110.62 | 1,377,078 | -0.73(-0.66%) |
Nov 15, 2016 | 109.02 | 111.38 | 108.42 | 111.36 | 2,426,336 | +2.46(+2.26%) |
Nov 14, 2016 | 112.08 | 112.58 | 107.62 | 108.90 | 5,107,956 | -1.82(-1.64%) |
Nov 11, 2016 | 110.73 | 111.64 | 109.72 | 110.72 | 2,355,654 | -0.66(-0.59%) |
Nov 10, 2016 | 111.26 | 114.49 | 110.88 | 111.38 | 4,937,316 | +0.77(+0.70%) |
Nov 09, 2016 | 107.02 | 111.85 | 105.77 | 110.61 | 3,932,295 | +4.84(+4.58%) |
Nov 08, 2016 | 104.83 | 106.30 | 104.33 | 105.77 | 2,103,733 | +0.42(+0.40%) |
Nov 07, 2016 | 102.66 | 105.47 | 102.61 | 105.35 | 3,580,342 | +4.87(+4.85%) |
Nov 04, 2016 | 98.54 | 101.48 | 98.14 | 100.47 | 1,911,292 | +2.07(+2.10%) |
Nov 03, 2016 | 98.48 | 99.89 | 97.97 | 98.40 | 2,260,545 | +0.02(+0.02%) |
Nov 02, 2016 | 98.44 | 99.37 | 98.08 | 98.38 | 1,759,179 | -0.46(-0.47%) |
Nov 01, 2016 | 99.68 | 101.87 | 98.27 | 98.84 | 3,774,049 | -4.47(-4.33%) |
Oct 31, 2016 | 102.43 | 103.45 | 102.27 | 103.31 | 2,384,188 | +0.97(+0.95%) |
Oct 28, 2016 | 102.28 | 103.45 | 102.11 | 102.34 | 1,478,206 | +0.29(+0.29%) |
Oct 27, 2016 | 102.51 | 102.68 | 101.44 | 102.05 | 1,240,600 | -0.21(-0.21%) |
Oct 26, 2016 | 101.17 | 103.03 | 101.08 | 102.26 | 1,036,425 | +0.77(+0.76%) |
Oct 25, 2016 | 101.72 | 102.86 | 101.25 | 101.49 | 1,626,432 | -0.91(-0.88%) |
Oct 24, 2016 | 102.76 | 103.53 | 101.57 | 102.40 | 1,421,956 | +0.04(+0.04%) |
Oct 21, 2016 | 101.83 | 102.53 | 100.92 | 102.36 | 1,702,361 | -0.27(-0.27%) |
Oct 20, 2016 | 103.20 | 103.41 | 102.11 | 102.63 | 1,910,025 | -1.07(-1.03%) |
Oct 19, 2016 | 102.66 | 104.05 | 102.14 | 103.70 | 1,269,505 | +1.01(+0.98%) |
Oct 18, 2016 | 102.32 | 103.13 | 101.81 | 102.69 | 1,652,746 | +1.01(+0.99%) |
Oct 17, 2016 | 101.86 | 102.06 | 101.43 | 101.68 | 1,077,858 | +0.03(+0.03%) |
Oct 14, 2016 | 102.16 | 103.80 | 101.64 | 101.64 | 1,275,269 | -0.30(-0.29%) |
Oct 13, 2016 | 102.22 | 102.22 | 100.83 | 101.94 | 1,653,725 | -1.33(-1.28%) |
Oct 12, 2016 | 103.42 | 103.78 | 102.94 | 103.27 | 1,659,211 | -0.07(-0.07%) |
Oct 11, 2016 | 105.49 | 105.91 | 103.03 | 103.34 | 3,022,015 | -0.25(-0.24%) |
Oct 10, 2016 | 104.55 | 104.58 | 103.30 | 103.59 | 1,205,318 | -0.22(-0.21%) |
Oct 07, 2016 | 105.16 | 105.42 | 102.71 | 103.81 | 2,427,033 | -1.66(-1.57%) |
Oct 06, 2016 | 104.83 | 105.66 | 104.42 | 105.47 | 1,483,695 | +0.19(+0.18%) |
Oct 05, 2016 | 103.67 | 105.85 | 103.28 | 105.27 | 1,634,273 | +2.38(+2.31%) |
Oct 04, 2016 | 103.35 | 104.47 | 102.61 | 102.90 | 1,366,192 | -0.44(-0.43%) |