Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 103.70 | 103.70 | 103.70 | 0 | +0.10(+0.10%) | |
Dec 29, 2016 | 104.19 | 104.40 | 103.51 | 103.60 | 479,358 | -0.28(-0.27%) |
Dec 28, 2016 | 104.74 | 104.82 | 103.86 | 103.88 | 416,383 | -0.72(-0.69%) |
Dec 27, 2016 | 104.99 | 105.13 | 104.42 | 104.61 | 345,017 | -0.36(-0.35%) |
Dec 23, 2016 | 104.97 | 104.97 | 104.97 | 0 | +0.38(+0.36%) | |
Dec 22, 2016 | 104.20 | 104.67 | 103.95 | 104.59 | 596,826 | +0.21(+0.21%) |
Dec 21, 2016 | 104.11 | 105.18 | 103.69 | 104.38 | 631,322 | +0.39(+0.38%) |
Dec 20, 2016 | 104.64 | 104.72 | 103.59 | 103.98 | 833,592 | -0.47(-0.45%) |
Dec 19, 2016 | 104.16 | 104.64 | 103.35 | 104.45 | 900,362 | +0.22(+0.21%) |
Dec 16, 2016 | 104.51 | 104.73 | 103.60 | 104.23 | 1,816,490 | -0.28(-0.27%) |
Dec 15, 2016 | 103.74 | 105.58 | 103.74 | 104.50 | 1,046,497 | +0.59(+0.57%) |
Dec 14, 2016 | 104.60 | 105.38 | 103.62 | 103.91 | 1,147,515 | -0.75(-0.72%) |
Dec 13, 2016 | 105.07 | 105.49 | 104.20 | 104.66 | 1,658,574 | -0.17(-0.16%) |
Dec 12, 2016 | 105.06 | 105.72 | 104.43 | 104.83 | 1,332,673 | -0.27(-0.26%) |
Dec 09, 2016 | 104.98 | 105.40 | 104.08 | 105.10 | 2,079,608 | +0.13(+0.12%) |
Dec 08, 2016 | 108.02 | 108.33 | 104.78 | 104.97 | 2,316,620 | -2.84(-2.64%) |
Dec 07, 2016 | 105.35 | 108.41 | 104.77 | 107.81 | 2,528,311 | +2.55(+2.42%) |
Dec 06, 2016 | 104.51 | 105.30 | 104.10 | 105.27 | 898,084 | +0.78(+0.75%) |
Dec 05, 2016 | 104.53 | 104.92 | 103.95 | 104.49 | 780,400 | +0.70(+0.67%) |
Dec 02, 2016 | 103.99 | 104.28 | 103.53 | 103.79 | 1,133,351 | -0.40(-0.38%) |
Dec 01, 2016 | 106.00 | 106.46 | 103.84 | 104.19 | 1,243,936 | -1.91(-1.80%) |
Nov 30, 2016 | 106.22 | 106.47 | 105.73 | 106.09 | 2,784,319 | +0.42(+0.40%) |
Nov 29, 2016 | 105.05 | 105.99 | 104.48 | 105.68 | 1,222,557 | +0.81(+0.77%) |
Nov 28, 2016 | 105.29 | 105.87 | 104.81 | 104.87 | 1,049,882 | -0.96(-0.90%) |
Nov 25, 2016 | 105.44 | 105.97 | 104.99 | 105.83 | 560,259 | +0.28(+0.26%) |
Nov 23, 2016 | 105.55 | 105.55 | 105.55 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 104.98 | 105.71 | 104.68 | 105.41 | 1,340,091 | +0.41(+0.39%) |
Nov 21, 2016 | 104.78 | 105.51 | 104.49 | 105.00 | 1,460,137 | +0.89(+0.86%) |
Nov 18, 2016 | 103.58 | 104.31 | 103.21 | 104.11 | 934,362 | +0.49(+0.48%) |
Nov 17, 2016 | 102.36 | 103.67 | 102.36 | 103.61 | 908,871 | +1.36(+1.33%) |
Nov 16, 2016 | 102.22 | 102.59 | 101.82 | 102.25 | 1,018,146 | -0.15(-0.14%) |
Nov 15, 2016 | 102.35 | 102.91 | 101.52 | 102.40 | 1,442,258 | -0.06(-0.05%) |
Nov 14, 2016 | 103.17 | 103.29 | 101.74 | 102.46 | 2,078,371 | -0.28(-0.27%) |
Nov 11, 2016 | 104.64 | 104.89 | 102.58 | 102.74 | 1,562,700 | -2.09(-2.00%) |
Nov 10, 2016 | 104.02 | 105.65 | 103.30 | 104.83 | 1,887,918 | +1.68(+1.63%) |
Nov 09, 2016 | 103.89 | 104.12 | 102.80 | 103.15 | 2,049,046 | -1.13(-1.09%) |
Nov 08, 2016 | 103.73 | 105.29 | 103.07 | 104.28 | 1,364,230 | +0.71(+0.68%) |
Nov 07, 2016 | 101.80 | 103.63 | 101.66 | 103.58 | 1,713,071 | +3.35(+3.34%) |
Nov 04, 2016 | 100.97 | 101.18 | 100.17 | 100.23 | 820,798 | -0.64(-0.64%) |
Nov 03, 2016 | 100.30 | 101.69 | 100.25 | 100.87 | 793,616 | +0.87(+0.87%) |
Nov 02, 2016 | 101.13 | 101.60 | 99.96 | 100.00 | 995,259 | -1.18(-1.17%) |
Nov 01, 2016 | 103.37 | 103.39 | 100.89 | 101.18 | 907,688 | -1.88(-1.82%) |
Oct 31, 2016 | 103.47 | 103.70 | 102.43 | 103.05 | 1,104,556 | -0.44(-0.42%) |
Oct 28, 2016 | 102.21 | 104.89 | 101.91 | 103.49 | 1,564,193 | +2.98(+2.97%) |
Oct 27, 2016 | 100.56 | 100.95 | 99.88 | 100.51 | 860,270 | +0.21(+0.21%) |
Oct 26, 2016 | 99.52 | 100.76 | 99.37 | 100.29 | 932,091 | +0.37(+0.37%) |
Oct 25, 2016 | 101.71 | 101.71 | 99.48 | 99.92 | 1,424,541 | -2.08(-2.04%) |
Oct 24, 2016 | 102.17 | 102.49 | 101.86 | 102.00 | 607,651 | +0.44(+0.44%) |
Oct 21, 2016 | 101.14 | 101.93 | 100.70 | 101.55 | 827,132 | -0.44(-0.43%) |
Oct 20, 2016 | 102.22 | 102.78 | 101.84 | 101.99 | 791,734 | -0.63(-0.61%) |
Oct 19, 2016 | 102.85 | 102.85 | 101.95 | 102.62 | 745,149 | +0.10(+0.10%) |
Oct 18, 2016 | 103.06 | 103.06 | 102.39 | 102.52 | 780,380 | +0.58(+0.56%) |
Oct 17, 2016 | 102.90 | 103.11 | 101.84 | 101.94 | 1,000,404 | -0.67(-0.65%) |
Oct 14, 2016 | 102.89 | 103.75 | 102.61 | 102.61 | 806,617 | +0.46(+0.45%) |
Oct 13, 2016 | 102.24 | 102.63 | 101.60 | 102.15 | 913,283 | -0.47(-0.46%) |
Oct 12, 2016 | 102.29 | 103.05 | 101.92 | 102.62 | 830,592 | +0.79(+0.77%) |
Oct 11, 2016 | 103.35 | 103.80 | 101.56 | 101.83 | 1,049,706 | -1.97(-1.89%) |
Oct 10, 2016 | 105.23 | 105.45 | 103.77 | 103.80 | 1,033,517 | -0.49(-0.47%) |
Oct 07, 2016 | 104.98 | 105.40 | 104.12 | 104.29 | 751,934 | -0.63(-0.60%) |
Oct 06, 2016 | 103.51 | 105.32 | 102.96 | 104.92 | 1,115,612 | +1.33(+1.28%) |
Oct 05, 2016 | 103.46 | 104.17 | 103.19 | 103.59 | 623,650 | +0.34(+0.33%) |
Oct 04, 2016 | 103.75 | 103.98 | 102.91 | 103.25 | 608,722 | -0.58(-0.56%) |