Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 108.00 | 108.00 | 108.00 | 0 | +0.11(+0.10%) | |
Dec 29, 2016 | 108.50 | 108.73 | 107.80 | 107.89 | 460,294 | -0.29(-0.27%) |
Dec 28, 2016 | 109.08 | 109.16 | 108.17 | 108.19 | 399,823 | -0.75(-0.69%) |
Dec 27, 2016 | 109.34 | 109.48 | 108.75 | 108.94 | 331,296 | -0.38(-0.34%) |
Dec 23, 2016 | 109.32 | 109.32 | 109.32 | 0 | +0.40(+0.36%) | |
Dec 22, 2016 | 108.51 | 109.01 | 108.25 | 108.92 | 573,090 | +0.22(+0.20%) |
Dec 21, 2016 | 108.43 | 109.54 | 107.98 | 108.70 | 606,214 | +0.41(+0.38%) |
Dec 20, 2016 | 108.98 | 109.06 | 107.88 | 108.29 | 800,439 | -0.48(-0.44%) |
Dec 19, 2016 | 108.47 | 108.97 | 107.63 | 108.78 | 864,554 | +0.23(+0.21%) |
Dec 16, 2016 | 108.84 | 109.07 | 107.89 | 108.54 | 1,744,247 | -0.29(-0.27%) |
Dec 15, 2016 | 108.04 | 109.96 | 108.04 | 108.83 | 1,004,877 | +0.62(+0.57%) |
Dec 14, 2016 | 108.93 | 109.74 | 107.91 | 108.21 | 1,101,878 | -0.78(-0.72%) |
Dec 13, 2016 | 109.42 | 109.86 | 108.51 | 109.00 | 1,592,611 | -0.17(-0.16%) |
Dec 12, 2016 | 109.41 | 110.10 | 108.76 | 109.17 | 1,279,672 | -0.28(-0.26%) |
Dec 09, 2016 | 109.33 | 109.76 | 108.39 | 109.45 | 1,996,901 | +0.14(+0.12%) |
Dec 08, 2016 | 112.49 | 112.81 | 109.11 | 109.32 | 2,224,487 | -2.96(-2.64%) |
Dec 07, 2016 | 109.72 | 112.90 | 109.10 | 112.28 | 2,427,759 | +2.65(+2.42%) |
Dec 06, 2016 | 108.84 | 109.66 | 108.41 | 109.63 | 862,367 | +0.81(+0.75%) |
Dec 05, 2016 | 108.86 | 109.27 | 108.25 | 108.81 | 749,363 | +0.73(+0.67%) |
Dec 02, 2016 | 108.30 | 108.60 | 107.82 | 108.09 | 1,088,277 | -0.42(-0.38%) |
Dec 01, 2016 | 110.39 | 110.87 | 108.15 | 108.50 | 1,194,464 | -1.98(-1.80%) |
Nov 30, 2016 | 110.62 | 110.88 | 110.11 | 110.49 | 2,673,585 | +0.44(+0.40%) |
Nov 29, 2016 | 109.41 | 110.38 | 108.80 | 110.05 | 1,173,935 | +0.84(+0.77%) |
Nov 28, 2016 | 109.65 | 110.26 | 109.15 | 109.21 | 1,008,128 | -1.00(-0.90%) |
Nov 25, 2016 | 109.80 | 110.36 | 109.34 | 110.21 | 537,977 | +0.29(+0.26%) |
Nov 23, 2016 | 109.92 | 109.92 | 109.92 | 0 | +0.15(+0.13%) | |
Nov 22, 2016 | 109.33 | 110.09 | 109.02 | 109.77 | 1,286,795 | +0.43(+0.39%) |
Nov 21, 2016 | 109.11 | 109.88 | 108.82 | 109.35 | 1,402,066 | +0.93(+0.86%) |
Nov 18, 2016 | 107.86 | 108.63 | 107.49 | 108.42 | 897,201 | +0.51(+0.48%) |
Nov 17, 2016 | 106.60 | 107.96 | 106.60 | 107.90 | 872,725 | +1.41(+1.33%) |
Nov 16, 2016 | 106.45 | 106.84 | 106.03 | 106.49 | 977,653 | -0.16(-0.15%) |
Nov 15, 2016 | 106.59 | 107.17 | 105.72 | 106.64 | 1,384,898 | -0.06(-0.05%) |
Nov 14, 2016 | 107.45 | 107.56 | 105.96 | 106.70 | 1,995,713 | -0.29(-0.27%) |
Nov 11, 2016 | 108.98 | 109.24 | 106.83 | 106.99 | 1,500,550 | -2.18(-2.00%) |
Nov 10, 2016 | 108.33 | 110.02 | 107.57 | 109.17 | 1,812,835 | +1.75(+1.63%) |
Nov 09, 2016 | 108.19 | 108.44 | 107.06 | 107.42 | 1,967,554 | -1.18(-1.09%) |
Nov 08, 2016 | 108.03 | 109.65 | 107.34 | 108.60 | 1,309,974 | +0.74(+0.68%) |
Nov 07, 2016 | 106.02 | 107.92 | 105.87 | 107.86 | 1,644,942 | +3.49(+3.34%) |
Nov 04, 2016 | 105.15 | 105.37 | 104.32 | 104.38 | 788,155 | -0.67(-0.64%) |
Nov 03, 2016 | 104.46 | 105.90 | 104.40 | 105.05 | 762,054 | +0.91(+0.87%) |
Nov 02, 2016 | 105.32 | 105.81 | 104.10 | 104.14 | 955,677 | -1.23(-1.17%) |
Nov 01, 2016 | 107.65 | 107.67 | 105.07 | 105.37 | 871,589 | -1.96(-1.82%) |
Oct 31, 2016 | 107.76 | 107.99 | 106.67 | 107.32 | 1,060,627 | -0.46(-0.42%) |
Oct 28, 2016 | 106.44 | 109.24 | 106.13 | 107.78 | 1,501,984 | +2.79(+2.66%) |
Oct 27, 2016 | 105.05 | 105.46 | 104.33 | 104.99 | 823,542 | +0.22(+0.21%) |
Oct 26, 2016 | 103.96 | 105.25 | 103.80 | 104.77 | 892,297 | +0.39(+0.37%) |
Oct 25, 2016 | 106.25 | 106.25 | 103.91 | 104.38 | 1,363,723 | -2.17(-2.04%) |
Oct 24, 2016 | 106.72 | 107.06 | 106.40 | 106.55 | 581,708 | +0.47(+0.44%) |
Oct 21, 2016 | 105.65 | 106.48 | 105.19 | 106.08 | 791,820 | -0.45(-0.43%) |
Oct 20, 2016 | 106.78 | 107.36 | 106.38 | 106.54 | 757,932 | -0.66(-0.61%) |
Oct 19, 2016 | 107.44 | 107.44 | 106.50 | 107.20 | 713,336 | +0.11(+0.10%) |
Oct 18, 2016 | 107.65 | 107.65 | 106.95 | 107.09 | 747,063 | +0.60(+0.56%) |
Oct 17, 2016 | 107.49 | 107.71 | 106.38 | 106.49 | 957,694 | -0.70(-0.65%) |
Oct 14, 2016 | 107.48 | 108.38 | 107.19 | 107.19 | 772,180 | +0.48(+0.45%) |
Oct 13, 2016 | 106.80 | 107.21 | 106.13 | 106.70 | 874,292 | -0.49(-0.46%) |
Oct 12, 2016 | 106.85 | 107.64 | 106.47 | 107.20 | 795,131 | +0.82(+0.77%) |
Oct 11, 2016 | 107.96 | 108.43 | 106.09 | 106.37 | 1,004,890 | -2.05(-1.89%) |
Oct 10, 2016 | 109.93 | 110.15 | 108.40 | 108.43 | 989,393 | -0.51(-0.47%) |
Oct 07, 2016 | 109.67 | 110.10 | 108.77 | 108.94 | 719,831 | -0.66(-0.60%) |
Oct 06, 2016 | 108.13 | 110.02 | 107.56 | 109.60 | 1,067,983 | +1.38(+1.28%) |
Oct 05, 2016 | 108.08 | 108.81 | 107.79 | 108.21 | 597,024 | +0.36(+0.33%) |
Oct 04, 2016 | 108.38 | 108.62 | 107.50 | 107.86 | 582,734 | -0.61(-0.56%) |