Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 107.58 | 107.58 | 107.58 | 0 | +0.18(+0.16%) | |
Dec 29, 2016 | 106.74 | 107.58 | 106.71 | 107.40 | 409,787 | +0.51(+0.48%) |
Dec 28, 2016 | 107.85 | 108.21 | 106.52 | 106.89 | 397,877 | -0.95(-0.88%) |
Dec 27, 2016 | 107.48 | 108.86 | 107.48 | 107.83 | 312,819 | +0.38(+0.36%) |
Dec 23, 2016 | 107.45 | 107.45 | 107.45 | 0 | +1.18(+1.11%) | |
Dec 22, 2016 | 107.69 | 108.30 | 105.95 | 106.27 | 853,564 | -1.35(-1.25%) |
Dec 21, 2016 | 107.58 | 108.10 | 107.07 | 107.62 | 665,041 | +0.06(+0.05%) |
Dec 20, 2016 | 107.09 | 108.41 | 106.90 | 107.56 | 779,995 | +0.45(+0.42%) |
Dec 19, 2016 | 106.94 | 108.20 | 106.51 | 107.11 | 605,217 | +0.05(+0.05%) |
Dec 16, 2016 | 107.11 | 107.93 | 106.23 | 107.06 | 1,396,738 | +0.32(+0.30%) |
Dec 15, 2016 | 106.66 | 107.11 | 105.95 | 106.74 | 1,088,101 | +0.03(+0.02%) |
Dec 14, 2016 | 108.22 | 108.58 | 106.17 | 106.71 | 802,279 | -1.89(-1.74%) |
Dec 13, 2016 | 108.30 | 109.29 | 108.16 | 108.61 | 683,081 | +0.38(+0.36%) |
Dec 12, 2016 | 107.38 | 109.61 | 106.90 | 108.22 | 698,642 | +1.14(+1.06%) |
Dec 09, 2016 | 106.33 | 107.45 | 105.88 | 107.08 | 836,304 | +0.61(+0.57%) |
Dec 08, 2016 | 105.89 | 107.05 | 105.16 | 106.47 | 788,392 | +0.57(+0.54%) |
Dec 07, 2016 | 104.43 | 106.51 | 103.41 | 105.90 | 1,080,707 | +1.07(+1.02%) |
Dec 06, 2016 | 105.29 | 105.60 | 104.21 | 104.83 | 764,190 | -0.12(-0.11%) |
Dec 05, 2016 | 104.74 | 105.54 | 104.59 | 104.95 | 685,984 | +0.65(+0.62%) |
Dec 02, 2016 | 104.01 | 105.13 | 103.70 | 104.31 | 620,602 | +0.70(+0.67%) |
Dec 01, 2016 | 105.50 | 105.80 | 103.37 | 103.61 | 827,847 | -1.84(-1.75%) |
Nov 30, 2016 | 106.64 | 107.34 | 105.23 | 105.45 | 859,262 | -1.57(-1.46%) |
Nov 29, 2016 | 105.66 | 107.42 | 105.30 | 107.02 | 547,788 | +1.68(+1.60%) |
Nov 28, 2016 | 106.63 | 106.86 | 104.83 | 105.34 | 862,508 | -1.51(-1.41%) |
Nov 25, 2016 | 105.82 | 106.86 | 105.62 | 106.85 | 336,526 | +1.26(+1.19%) |
Nov 23, 2016 | 105.59 | 105.59 | 105.59 | 0 | +1.07(+1.03%) | |
Nov 22, 2016 | 105.78 | 106.54 | 103.81 | 104.52 | 913,996 | -1.17(-1.10%) |
Nov 21, 2016 | 105.63 | 106.10 | 105.09 | 105.68 | 652,537 | +0.10(+0.10%) |
Nov 18, 2016 | 106.26 | 107.10 | 105.52 | 105.58 | 779,998 | -0.94(-0.88%) |
Nov 17, 2016 | 106.43 | 107.32 | 106.07 | 106.52 | 856,676 | +0.09(+0.09%) |
Nov 16, 2016 | 107.17 | 107.24 | 106.39 | 106.43 | 773,083 | -0.85(-0.80%) |
Nov 15, 2016 | 107.31 | 108.02 | 106.55 | 107.28 | 652,925 | +0.44(+0.42%) |
Nov 14, 2016 | 105.31 | 107.17 | 104.96 | 106.84 | 872,673 | +2.25(+2.15%) |
Nov 11, 2016 | 105.41 | 106.29 | 104.26 | 104.59 | 856,078 | -1.17(-1.10%) |
Nov 10, 2016 | 103.81 | 106.21 | 102.55 | 105.76 | 1,626,788 | +3.76(+3.69%) |
Nov 09, 2016 | 106.40 | 106.40 | 100.14 | 102.00 | 2,728,815 | -3.64(-3.44%) |
Nov 08, 2016 | 104.57 | 106.20 | 103.95 | 105.63 | 635,714 | +0.77(+0.73%) |
Nov 07, 2016 | 103.62 | 105.06 | 103.59 | 104.86 | 753,002 | +2.72(+2.67%) |
Nov 04, 2016 | 102.03 | 103.13 | 101.38 | 102.14 | 970,277 | +0.22(+0.21%) |
Nov 03, 2016 | 103.88 | 104.54 | 101.86 | 101.92 | 998,098 | -2.00(-1.93%) |
Nov 02, 2016 | 103.44 | 105.30 | 103.33 | 103.92 | 766,591 | +0.16(+0.15%) |
Nov 01, 2016 | 105.31 | 105.44 | 102.54 | 103.76 | 1,043,971 | -1.27(-1.20%) |
Oct 31, 2016 | 104.22 | 105.69 | 104.00 | 105.03 | 1,314,277 | +1.12(+1.08%) |
Oct 28, 2016 | 103.32 | 104.70 | 102.23 | 103.91 | 1,586,326 | +0.04(+0.04%) |
Oct 27, 2016 | 106.05 | 106.25 | 103.86 | 103.86 | 1,744,646 | -2.10(-1.99%) |
Oct 26, 2016 | 112.19 | 112.46 | 103.23 | 105.97 | 4,763,268 | -10.01(-8.63%) |
Oct 25, 2016 | 117.26 | 117.49 | 115.72 | 115.98 | 857,578 | -1.06(-0.90%) |
Oct 24, 2016 | 116.84 | 117.54 | 116.62 | 117.04 | 791,176 | +0.76(+0.66%) |
Oct 21, 2016 | 116.42 | 116.70 | 115.83 | 116.27 | 798,876 | -0.89(-0.76%) |
Oct 20, 2016 | 115.45 | 117.30 | 115.10 | 117.16 | 992,930 | +1.50(+1.30%) |
Oct 19, 2016 | 116.26 | 116.26 | 115.12 | 115.66 | 682,029 | -0.23(-0.20%) |
Oct 18, 2016 | 115.04 | 116.43 | 114.75 | 115.90 | 813,477 | +1.96(+1.72%) |
Oct 17, 2016 | 113.83 | 114.33 | 113.54 | 113.94 | 356,521 | +0.15(+0.13%) |
Oct 14, 2016 | 114.81 | 115.08 | 113.77 | 113.78 | 576,167 | -0.49(-0.43%) |
Oct 13, 2016 | 113.78 | 114.85 | 113.06 | 114.27 | 567,424 | -0.12(-0.11%) |
Oct 12, 2016 | 114.40 | 114.97 | 114.02 | 114.40 | 473,352 | +0.03(+0.03%) |
Oct 11, 2016 | 116.11 | 116.11 | 113.82 | 114.36 | 513,810 | -2.20(-1.88%) |
Oct 10, 2016 | 116.68 | 117.31 | 116.27 | 116.56 | 576,729 | +0.19(+0.16%) |
Oct 07, 2016 | 115.29 | 116.68 | 114.92 | 116.37 | 1,111,572 | +1.17(+1.01%) |
Oct 06, 2016 | 114.28 | 115.23 | 113.83 | 115.20 | 577,729 | +0.71(+0.62%) |
Oct 05, 2016 | 114.52 | 114.84 | 113.81 | 114.49 | 524,086 | +0.53(+0.46%) |
Oct 04, 2016 | 113.99 | 114.77 | 113.00 | 113.96 | 551,329 | -0.28(-0.24%) |