Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 134.00 | 134.00 | 134.00 | 0 | -0.40(-0.30%) | |
Dec 29, 2016 | 134.40 | 135.20 | 132.40 | 134.40 | 4,796 | -0.60(-0.44%) |
Dec 28, 2016 | 136.20 | 137.20 | 134.00 | 135.00 | 9,062 | +0.20(+0.15%) |
Dec 27, 2016 | 137.20 | 140.20 | 134.60 | 134.80 | 14,451 | -2.40(-1.75%) |
Dec 23, 2016 | 137.20 | 137.20 | 137.20 | 0 | +1.20(+0.88%) | |
Dec 22, 2016 | 138.20 | 139.00 | 133.20 | 136.00 | 10,647 | -0.80(-0.58%) |
Dec 21, 2016 | 136.80 | 138.50 | 135.00 | 136.80 | 5,729 | +0.20(+0.15%) |
Dec 20, 2016 | 135.00 | 138.60 | 134.40 | 136.60 | 10,189 | +3.00(+2.25%) |
Dec 19, 2016 | 133.00 | 135.60 | 132.20 | 133.60 | 6,235 | +0.40(+0.30%) |
Dec 16, 2016 | 132.00 | 134.60 | 131.00 | 133.20 | 22,798 | +3.40(+2.62%) |
Dec 15, 2016 | 130.60 | 134.20 | 128.00 | 129.80 | 6,718 | -2.00(-1.52%) |
Dec 14, 2016 | 138.00 | 140.20 | 131.60 | 131.80 | 11,165 | -7.60(-5.45%) |
Dec 13, 2016 | 140.80 | 146.00 | 137.00 | 139.40 | 15,906 | +0.00(+0.00%) |
Dec 12, 2016 | 138.00 | 145.20 | 138.00 | 139.40 | 11,019 | +4.00(+2.95%) |
Dec 09, 2016 | 138.00 | 138.70 | 134.60 | 135.40 | 8,162 | -0.80(-0.59%) |
Dec 08, 2016 | 137.60 | 138.80 | 132.60 | 136.20 | 8,538 | +0.40(+0.29%) |
Dec 07, 2016 | 137.20 | 139.20 | 134.40 | 135.80 | 8,511 | -1.60(-1.16%) |
Dec 06, 2016 | 133.60 | 139.10 | 131.60 | 137.40 | 17,365 | +1.40(+1.03%) |
Dec 05, 2016 | 128.00 | 137.20 | 128.00 | 136.00 | 29,182 | +10.00(+7.94%) |
Dec 02, 2016 | 120.20 | 126.40 | 119.40 | 126.00 | 20,733 | +5.60(+4.65%) |
Dec 01, 2016 | 116.60 | 123.20 | 115.20 | 120.40 | 23,922 | +7.60(+6.74%) |
Nov 30, 2016 | 105.80 | 114.40 | 103.60 | 112.80 | 27,702 | +12.40(+12.35%) |
Nov 29, 2016 | 104.40 | 107.20 | 99.80 | 100.40 | 11,607 | -1.60(-1.57%) |
Nov 28, 2016 | 106.20 | 106.20 | 101.80 | 102.00 | 3,651 | -3.20(-3.04%) |
Nov 25, 2016 | 108.00 | 108.20 | 103.20 | 105.20 | 3,252 | -3.20(-2.95%) |
Nov 23, 2016 | 108.40 | 108.40 | 108.40 | 0 | +3.80(+3.63%) | |
Nov 22, 2016 | 102.20 | 104.80 | 100.80 | 104.60 | 8,063 | +2.80(+2.75%) |
Nov 21, 2016 | 102.80 | 104.20 | 101.00 | 101.80 | 6,207 | +2.00(+2.00%) |
Nov 18, 2016 | 101.00 | 103.60 | 98.80 | 99.80 | 7,587 | -0.20(-0.20%) |
Nov 17, 2016 | 99.80 | 101.00 | 98.60 | 100.00 | 9,552 | +1.80(+1.83%) |
Nov 16, 2016 | 100.60 | 101.60 | 97.60 | 98.20 | 12,488 | -2.40(-2.39%) |
Nov 15, 2016 | 98.60 | 104.00 | 97.40 | 100.60 | 17,263 | +3.00(+3.07%) |
Nov 14, 2016 | 93.80 | 98.20 | 93.70 | 97.60 | 8,841 | +4.20(+4.50%) |
Nov 11, 2016 | 90.80 | 93.60 | 88.20 | 93.40 | 16,824 | +2.00(+2.19%) |
Nov 10, 2016 | 86.20 | 92.60 | 85.00 | 91.40 | 17,299 | +4.80(+5.54%) |
Nov 09, 2016 | 83.80 | 88.80 | 82.80 | 86.60 | 18,898 | +3.60(+4.34%) |
Nov 08, 2016 | 83.00 | 83.80 | 79.60 | 83.00 | 16,004 | +0.60(+0.73%) |
Nov 07, 2016 | 81.00 | 85.20 | 77.20 | 82.40 | 20,212 | +2.80(+3.52%) |
Nov 04, 2016 | 78.20 | 80.40 | 77.40 | 79.60 | 9,735 | +1.00(+1.27%) |
Nov 03, 2016 | 79.80 | 81.58 | 77.40 | 78.60 | 11,381 | -1.00(-1.26%) |
Nov 02, 2016 | 79.00 | 80.40 | 77.40 | 79.60 | 11,552 | -0.40(-0.50%) |
Nov 01, 2016 | 80.20 | 82.20 | 77.00 | 80.00 | 28,687 | +0.40(+0.50%) |
Oct 31, 2016 | 89.80 | 90.00 | 78.80 | 79.60 | 30,142 | -10.00(-11.16%) |
Oct 28, 2016 | 96.00 | 96.65 | 89.40 | 89.60 | 29,477 | -6.40(-6.67%) |
Oct 27, 2016 | 102.20 | 102.60 | 95.00 | 96.00 | 35,116 | -5.40(-5.33%) |
Oct 26, 2016 | 106.00 | 108.60 | 97.40 | 101.40 | 28,267 | -7.80(-7.14%) |
Oct 25, 2016 | 115.00 | 115.20 | 108.60 | 109.20 | 13,121 | -5.60(-4.88%) |
Oct 24, 2016 | 115.80 | 116.78 | 113.20 | 114.80 | 23,294 | -1.20(-1.03%) |
Oct 21, 2016 | 112.00 | 117.40 | 110.40 | 116.00 | 14,483 | +2.80(+2.47%) |
Oct 20, 2016 | 111.00 | 114.40 | 109.60 | 113.20 | 9,919 | +1.20(+1.07%) |
Oct 19, 2016 | 113.80 | 115.80 | 111.40 | 112.00 | 15,411 | -0.20(-0.18%) |
Oct 18, 2016 | 114.00 | 114.60 | 110.80 | 112.20 | 5,981 | +0.40(+0.36%) |
Oct 17, 2016 | 112.40 | 113.78 | 109.60 | 111.80 | 6,205 | -0.80(-0.71%) |
Oct 14, 2016 | 113.40 | 114.40 | 110.40 | 112.60 | 11,122 | +0.20(+0.18%) |
Oct 13, 2016 | 115.00 | 116.00 | 111.40 | 112.40 | 13,401 | -2.40(-2.09%) |
Oct 12, 2016 | 112.40 | 115.50 | 110.00 | 114.80 | 13,897 | +2.20(+1.95%) |
Oct 11, 2016 | 112.00 | 116.20 | 110.40 | 112.60 | 15,685 | +0.60(+0.54%) |
Oct 10, 2016 | 110.20 | 116.00 | 109.80 | 112.00 | 8,330 | +3.00(+2.75%) |
Oct 07, 2016 | 110.20 | 112.28 | 107.80 | 109.00 | 53,729 | -0.60(-0.55%) |
Oct 06, 2016 | 109.40 | 111.47 | 107.20 | 109.60 | 20,502 | +1.80(+1.67%) |
Oct 05, 2016 | 107.00 | 112.20 | 104.60 | 107.80 | 46,598 | +3.20(+3.06%) |
Oct 04, 2016 | 106.20 | 109.20 | 103.60 | 104.60 | 9,018 | -1.40(-1.32%) |