Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 117.00 | 117.00 | 117.00 | 0 | -0.41(-0.34%) | |
Dec 29, 2016 | 117.24 | 118.00 | 117.02 | 117.41 | 122,254 | +0.08(+0.07%) |
Dec 28, 2016 | 118.66 | 118.66 | 116.87 | 117.33 | 159,601 | -0.92(-0.78%) |
Dec 27, 2016 | 119.03 | 120.53 | 117.79 | 118.25 | 160,316 | -0.64(-0.53%) |
Dec 23, 2016 | 118.89 | 118.89 | 118.89 | 0 | +4.21(+3.68%) | |
Dec 22, 2016 | 115.28 | 115.31 | 114.08 | 114.67 | 139,056 | -0.70(-0.61%) |
Dec 21, 2016 | 115.66 | 116.58 | 115.26 | 115.38 | 160,398 | -0.25(-0.22%) |
Dec 20, 2016 | 116.19 | 116.51 | 114.14 | 115.63 | 195,731 | -0.54(-0.46%) |
Dec 19, 2016 | 115.99 | 116.99 | 115.68 | 116.17 | 187,172 | +0.41(+0.35%) |
Dec 16, 2016 | 118.01 | 118.96 | 115.46 | 115.76 | 606,756 | -2.01(-1.70%) |
Dec 15, 2016 | 117.42 | 119.01 | 116.88 | 117.77 | 196,984 | +0.43(+0.37%) |
Dec 14, 2016 | 118.84 | 119.29 | 117.04 | 117.33 | 203,342 | -1.95(-1.63%) |
Dec 13, 2016 | 119.71 | 119.71 | 118.47 | 119.28 | 200,527 | +0.50(+0.42%) |
Dec 12, 2016 | 118.95 | 119.55 | 117.67 | 118.78 | 223,730 | -0.19(-0.16%) |
Dec 09, 2016 | 118.52 | 119.74 | 117.42 | 118.97 | 297,952 | +0.09(+0.07%) |
Dec 08, 2016 | 119.90 | 120.19 | 118.66 | 118.89 | 248,865 | -0.54(-0.45%) |
Dec 07, 2016 | 117.44 | 119.50 | 116.67 | 119.43 | 237,776 | +2.33(+1.99%) |
Dec 06, 2016 | 118.45 | 118.50 | 116.79 | 117.09 | 246,694 | -1.23(-1.04%) |
Dec 05, 2016 | 118.18 | 119.01 | 118.06 | 118.33 | 191,603 | +1.05(+0.90%) |
Dec 02, 2016 | 116.50 | 118.23 | 116.42 | 117.28 | 247,278 | +0.68(+0.58%) |
Dec 01, 2016 | 117.40 | 117.41 | 115.79 | 116.60 | 254,323 | -0.79(-0.67%) |
Nov 30, 2016 | 118.97 | 120.31 | 117.34 | 117.39 | 274,554 | -1.33(-1.12%) |
Nov 29, 2016 | 118.34 | 119.14 | 117.27 | 118.72 | 271,019 | +0.74(+0.63%) |
Nov 28, 2016 | 118.45 | 119.16 | 117.28 | 117.98 | 240,404 | -0.95(-0.80%) |
Nov 25, 2016 | 119.72 | 119.73 | 118.68 | 118.92 | 80,674 | -0.56(-0.47%) |
Nov 23, 2016 | 119.48 | 119.48 | 119.48 | 0 | +0.33(+0.28%) | |
Nov 22, 2016 | 117.94 | 119.57 | 117.88 | 119.16 | 348,569 | +1.02(+0.87%) |
Nov 21, 2016 | 117.66 | 118.47 | 116.73 | 118.13 | 236,987 | +0.60(+0.51%) |
Nov 18, 2016 | 117.30 | 118.67 | 116.95 | 117.54 | 358,961 | +0.24(+0.21%) |
Nov 17, 2016 | 114.54 | 117.36 | 114.26 | 117.30 | 378,381 | +3.25(+2.85%) |
Nov 16, 2016 | 112.59 | 114.11 | 111.33 | 114.05 | 329,750 | +1.26(+1.12%) |
Nov 15, 2016 | 112.30 | 112.91 | 111.54 | 112.78 | 322,439 | +0.84(+0.75%) |
Nov 14, 2016 | 113.22 | 113.75 | 111.41 | 111.94 | 264,724 | -1.13(-1.00%) |
Nov 11, 2016 | 111.08 | 113.31 | 111.08 | 113.07 | 395,967 | +1.58(+1.42%) |
Nov 10, 2016 | 113.48 | 114.74 | 111.45 | 111.49 | 359,769 | -1.74(-1.53%) |
Nov 09, 2016 | 113.02 | 114.77 | 112.64 | 113.22 | 337,833 | -1.28(-1.12%) |
Nov 08, 2016 | 114.32 | 115.26 | 112.76 | 114.51 | 267,264 | +0.24(+0.21%) |
Nov 07, 2016 | 114.29 | 114.50 | 113.04 | 114.27 | 302,101 | +2.11(+1.88%) |
Nov 04, 2016 | 112.82 | 114.35 | 112.12 | 112.15 | 226,369 | -0.90(-0.79%) |
Nov 03, 2016 | 114.31 | 114.66 | 112.96 | 113.05 | 305,557 | -1.67(-1.45%) |
Nov 02, 2016 | 118.63 | 119.58 | 113.43 | 114.72 | 485,882 | -4.48(-3.76%) |
Nov 01, 2016 | 120.78 | 120.78 | 117.89 | 119.20 | 571,447 | -1.21(-1.00%) |
Oct 31, 2016 | 119.97 | 121.59 | 119.59 | 120.41 | 196,566 | +0.98(+0.82%) |
Oct 28, 2016 | 119.51 | 120.78 | 118.81 | 119.43 | 130,811 | -0.11(-0.09%) |
Oct 27, 2016 | 121.34 | 121.34 | 118.93 | 119.53 | 176,956 | -1.19(-0.98%) |
Oct 26, 2016 | 120.65 | 121.98 | 119.82 | 120.72 | 123,161 | -0.60(-0.49%) |
Oct 25, 2016 | 121.52 | 121.77 | 120.31 | 121.32 | 139,514 | -0.47(-0.39%) |
Oct 24, 2016 | 120.92 | 122.87 | 120.92 | 121.79 | 133,247 | +0.99(+0.82%) |
Oct 21, 2016 | 120.42 | 120.89 | 119.51 | 120.80 | 139,943 | +0.00(+0.00%) |
Oct 20, 2016 | 120.34 | 121.02 | 119.41 | 120.80 | 264,660 | +0.03(+0.02%) |
Oct 19, 2016 | 121.30 | 122.02 | 120.52 | 120.77 | 179,731 | -0.47(-0.39%) |
Oct 18, 2016 | 122.04 | 122.61 | 120.79 | 121.24 | 148,248 | +0.41(+0.34%) |
Oct 17, 2016 | 121.60 | 121.93 | 120.72 | 120.83 | 190,497 | -0.93(-0.76%) |
Oct 14, 2016 | 122.28 | 123.10 | 121.27 | 121.76 | 164,113 | +0.01(+0.01%) |
Oct 13, 2016 | 122.54 | 122.86 | 121.13 | 121.75 | 166,512 | -1.97(-1.59%) |
Oct 12, 2016 | 123.19 | 124.00 | 122.78 | 123.72 | 299,004 | +0.70(+0.56%) |
Oct 11, 2016 | 124.92 | 124.92 | 122.24 | 123.02 | 350,764 | -2.60(-2.07%) |
Oct 10, 2016 | 126.22 | 127.06 | 125.54 | 125.63 | 228,173 | -0.19(-0.15%) |
Oct 07, 2016 | 127.55 | 127.55 | 125.36 | 125.82 | 156,186 | -1.78(-1.39%) |
Oct 06, 2016 | 127.88 | 128.12 | 127.19 | 127.59 | 214,821 | -0.71(-0.56%) |
Oct 05, 2016 | 128.99 | 129.49 | 128.10 | 128.31 | 152,623 | -0.48(-0.37%) |
Oct 04, 2016 | 130.52 | 131.15 | 128.30 | 128.79 | 148,848 | -1.91(-1.46%) |