Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 103.27 | 103.27 | 103.27 | 0 | -0.03(-0.02%) | |
Dec 29, 2016 | 103.71 | 104.05 | 102.88 | 103.29 | 1,073,908 | -0.13(-0.12%) |
Dec 28, 2016 | 105.21 | 105.42 | 103.33 | 103.42 | 1,176,218 | -1.62(-1.54%) |
Dec 27, 2016 | 104.93 | 105.31 | 104.68 | 105.04 | 593,882 | +0.30(+0.29%) |
Dec 23, 2016 | 104.74 | 104.74 | 104.74 | 0 | +0.17(+0.16%) | |
Dec 22, 2016 | 104.56 | 104.83 | 103.82 | 104.57 | 979,158 | -0.04(-0.04%) |
Dec 21, 2016 | 105.54 | 105.62 | 104.61 | 104.61 | 1,024,870 | -1.02(-0.97%) |
Dec 20, 2016 | 106.14 | 106.31 | 105.36 | 105.63 | 997,212 | -0.03(-0.03%) |
Dec 19, 2016 | 105.00 | 105.69 | 104.59 | 105.67 | 1,249,471 | +0.87(+0.83%) |
Dec 16, 2016 | 104.93 | 105.52 | 104.15 | 104.79 | 3,822,382 | -0.13(-0.12%) |
Dec 15, 2016 | 103.96 | 105.98 | 103.91 | 104.92 | 1,626,353 | +0.76(+0.73%) |
Dec 14, 2016 | 105.87 | 106.12 | 103.95 | 104.16 | 1,955,348 | -1.68(-1.58%) |
Dec 13, 2016 | 106.82 | 107.06 | 105.34 | 105.83 | 1,460,000 | -0.70(-0.65%) |
Dec 12, 2016 | 106.56 | 107.03 | 106.03 | 106.53 | 957,962 | -0.02(-0.02%) |
Dec 09, 2016 | 106.09 | 106.56 | 105.25 | 106.56 | 1,379,659 | +0.20(+0.19%) |
Dec 08, 2016 | 107.29 | 107.34 | 105.78 | 106.36 | 1,661,273 | -0.96(-0.90%) |
Dec 07, 2016 | 105.90 | 107.37 | 105.82 | 107.32 | 1,217,292 | +1.21(+1.14%) |
Dec 06, 2016 | 105.78 | 106.28 | 105.20 | 106.11 | 1,205,977 | +0.32(+0.30%) |
Dec 05, 2016 | 105.48 | 106.22 | 105.25 | 105.79 | 1,980,675 | +0.76(+0.73%) |
Dec 02, 2016 | 104.52 | 105.51 | 103.60 | 105.03 | 2,287,039 | -0.08(-0.08%) |
Dec 01, 2016 | 105.45 | 105.93 | 104.78 | 105.11 | 2,912,254 | +0.10(+0.10%) |
Nov 30, 2016 | 105.96 | 107.05 | 105.01 | 105.01 | 2,929,670 | -0.36(-0.34%) |
Nov 29, 2016 | 104.52 | 105.83 | 104.13 | 105.37 | 1,457,737 | +0.62(+0.59%) |
Nov 28, 2016 | 105.20 | 105.49 | 104.64 | 104.75 | 1,078,361 | -0.76(-0.72%) |
Nov 25, 2016 | 104.86 | 105.51 | 104.64 | 105.51 | 554,263 | +0.70(+0.66%) |
Nov 23, 2016 | 104.81 | 104.81 | 104.81 | 0 | +0.42(+0.40%) | |
Nov 22, 2016 | 103.62 | 104.54 | 103.34 | 104.39 | 1,871,365 | +0.81(+0.78%) |
Nov 21, 2016 | 103.49 | 104.39 | 103.40 | 103.59 | 2,261,795 | -0.40(-0.39%) |
Nov 18, 2016 | 103.97 | 104.35 | 103.37 | 103.99 | 1,269,327 | -0.11(-0.10%) |
Nov 17, 2016 | 104.44 | 104.84 | 103.94 | 104.10 | 1,384,917 | -0.40(-0.39%) |
Nov 16, 2016 | 104.55 | 104.99 | 103.94 | 104.50 | 1,560,662 | -0.33(-0.32%) |
Nov 15, 2016 | 103.41 | 104.84 | 102.85 | 104.84 | 1,605,102 | +1.22(+1.18%) |
Nov 14, 2016 | 104.42 | 104.84 | 103.40 | 103.61 | 1,766,840 | -0.34(-0.32%) |
Nov 11, 2016 | 102.98 | 104.18 | 102.78 | 103.95 | 1,973,547 | +0.55(+0.54%) |
Nov 10, 2016 | 102.00 | 103.68 | 101.99 | 103.39 | 2,689,335 | +1.76(+1.73%) |
Nov 09, 2016 | 97.71 | 102.05 | 97.31 | 101.63 | 3,049,487 | +2.86(+2.90%) |
Nov 08, 2016 | 98.13 | 99.73 | 97.88 | 98.77 | 1,743,764 | +0.49(+0.49%) |
Nov 07, 2016 | 96.74 | 98.39 | 96.47 | 98.28 | 1,913,755 | +2.63(+2.75%) |
Nov 04, 2016 | 95.32 | 96.45 | 94.99 | 95.65 | 2,319,020 | +0.39(+0.41%) |
Nov 03, 2016 | 95.48 | 95.56 | 94.90 | 95.26 | 1,576,934 | +0.12(+0.12%) |
Nov 02, 2016 | 94.17 | 95.63 | 93.83 | 95.15 | 2,961,158 | +1.09(+1.16%) |
Nov 01, 2016 | 95.27 | 95.51 | 93.56 | 94.06 | 1,669,516 | -1.22(-1.28%) |
Oct 31, 2016 | 95.91 | 95.94 | 95.24 | 95.27 | 1,746,727 | -0.23(-0.24%) |
Oct 28, 2016 | 95.22 | 96.27 | 95.00 | 95.50 | 1,507,541 | +0.44(+0.46%) |
Oct 27, 2016 | 95.30 | 95.57 | 94.18 | 95.06 | 1,989,488 | -0.05(-0.05%) |
Oct 26, 2016 | 93.69 | 96.15 | 93.54 | 95.11 | 2,771,073 | +1.29(+1.38%) |
Oct 25, 2016 | 94.53 | 94.90 | 93.82 | 93.82 | 2,154,340 | -1.05(-1.11%) |
Oct 24, 2016 | 95.21 | 95.51 | 94.36 | 94.87 | 2,661,094 | +0.03(+0.03%) |
Oct 21, 2016 | 94.07 | 95.45 | 94.06 | 94.84 | 2,893,611 | -0.18(-0.19%) |
Oct 20, 2016 | 95.40 | 96.47 | 93.82 | 95.03 | 4,490,424 | -2.05(-2.11%) |
Oct 19, 2016 | 96.95 | 97.25 | 96.52 | 97.08 | 3,170,420 | +0.54(+0.56%) |
Oct 18, 2016 | 98.03 | 98.27 | 96.44 | 96.54 | 2,134,379 | -0.83(-0.85%) |
Oct 17, 2016 | 97.30 | 97.94 | 97.23 | 97.37 | 1,788,436 | +0.15(+0.16%) |
Oct 14, 2016 | 98.21 | 98.21 | 97.20 | 97.22 | 1,424,841 | +0.04(+0.04%) |
Oct 13, 2016 | 97.34 | 97.50 | 96.88 | 97.18 | 1,547,178 | -0.81(-0.82%) |
Oct 12, 2016 | 96.68 | 98.32 | 96.62 | 97.98 | 2,123,320 | +1.48(+1.53%) |
Oct 11, 2016 | 97.40 | 97.40 | 95.48 | 96.51 | 4,748,321 | -1.15(-1.18%) |
Oct 10, 2016 | 98.64 | 99.40 | 97.45 | 97.66 | 2,174,501 | -0.66(-0.67%) |
Oct 07, 2016 | 100.13 | 100.31 | 98.19 | 98.32 | 2,593,379 | -1.98(-1.97%) |
Oct 06, 2016 | 99.89 | 100.43 | 99.56 | 100.30 | 1,276,391 | +0.24(+0.24%) |
Oct 05, 2016 | 100.37 | 100.67 | 99.85 | 100.06 | 1,191,630 | +0.18(+0.18%) |
Oct 04, 2016 | 100.34 | 100.77 | 99.57 | 99.88 | 2,055,203 | -0.70(-0.69%) |