Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 106.15 | 106.15 | 106.15 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 106.93 | 107.30 | 105.49 | 106.13 | 281,382 | -0.56(-0.52%) |
Dec 28, 2016 | 109.63 | 109.63 | 106.21 | 106.69 | 188,252 | -2.19(-2.01%) |
Dec 27, 2016 | 108.38 | 109.38 | 108.38 | 108.88 | 173,915 | +0.53(+0.49%) |
Dec 23, 2016 | 108.35 | 108.35 | 108.35 | 0 | -0.30(-0.28%) | |
Dec 22, 2016 | 109.18 | 109.69 | 108.52 | 108.65 | 416,323 | -1.00(-0.91%) |
Dec 21, 2016 | 108.87 | 109.88 | 108.65 | 109.65 | 425,906 | +0.59(+0.54%) |
Dec 20, 2016 | 108.19 | 109.76 | 108.08 | 109.06 | 223,548 | +0.64(+0.59%) |
Dec 19, 2016 | 107.89 | 109.14 | 107.84 | 108.42 | 281,855 | +0.18(+0.17%) |
Dec 16, 2016 | 108.82 | 109.30 | 107.92 | 108.24 | 370,863 | -0.49(-0.45%) |
Dec 15, 2016 | 107.85 | 109.49 | 106.83 | 108.73 | 367,084 | +0.58(+0.54%) |
Dec 14, 2016 | 109.70 | 110.82 | 108.08 | 108.15 | 418,227 | -2.63(-2.37%) |
Dec 13, 2016 | 111.21 | 111.99 | 110.16 | 110.78 | 396,229 | -0.03(-0.03%) |
Dec 12, 2016 | 111.22 | 111.73 | 109.74 | 110.81 | 301,210 | -0.25(-0.23%) |
Dec 09, 2016 | 111.33 | 112.54 | 110.33 | 111.06 | 267,100 | -0.50(-0.45%) |
Dec 08, 2016 | 111.04 | 112.37 | 110.08 | 111.56 | 456,392 | +0.66(+0.60%) |
Dec 07, 2016 | 108.61 | 111.64 | 108.29 | 110.90 | 520,030 | +2.50(+2.31%) |
Dec 06, 2016 | 106.89 | 109.53 | 106.06 | 108.40 | 933,361 | +1.21(+1.13%) |
Dec 05, 2016 | 104.25 | 108.39 | 104.13 | 107.19 | 1,109,401 | +4.83(+4.72%) |
Dec 02, 2016 | 100.15 | 102.72 | 99.34 | 102.36 | 795,210 | +1.34(+1.33%) |
Dec 01, 2016 | 99.28 | 101.56 | 98.69 | 101.02 | 888,571 | +2.51(+2.55%) |
Nov 30, 2016 | 99.39 | 100.09 | 98.31 | 98.51 | 532,155 | +0.10(+0.10%) |
Nov 29, 2016 | 96.24 | 98.91 | 96.10 | 98.41 | 677,718 | +1.80(+1.86%) |
Nov 28, 2016 | 100.30 | 100.54 | 96.49 | 96.61 | 767,871 | -4.05(-4.02%) |
Nov 25, 2016 | 101.99 | 101.99 | 99.90 | 100.66 | 243,091 | -1.34(-1.31%) |
Nov 23, 2016 | 102.00 | 102.00 | 102.00 | 0 | -0.01(-0.01%) | |
Nov 22, 2016 | 100.75 | 102.09 | 100.45 | 102.01 | 509,206 | +1.62(+1.61%) |
Nov 21, 2016 | 100.92 | 101.59 | 99.87 | 100.39 | 481,674 | +0.39(+0.39%) |
Nov 18, 2016 | 100.42 | 101.54 | 99.73 | 100.00 | 983,939 | -1.35(-1.33%) |
Nov 17, 2016 | 102.75 | 103.23 | 101.31 | 101.35 | 463,803 | -1.44(-1.40%) |
Nov 16, 2016 | 102.67 | 103.76 | 102.52 | 102.79 | 362,923 | -0.55(-0.53%) |
Nov 15, 2016 | 102.07 | 103.52 | 101.43 | 103.34 | 229,688 | +1.14(+1.12%) |
Nov 14, 2016 | 104.64 | 105.82 | 102.13 | 102.20 | 505,946 | -1.67(-1.61%) |
Nov 11, 2016 | 101.02 | 104.07 | 101.02 | 103.87 | 1,031,133 | +2.45(+2.42%) |
Nov 10, 2016 | 101.00 | 103.86 | 101.00 | 101.42 | 637,026 | +1.30(+1.30%) |
Nov 09, 2016 | 98.46 | 100.85 | 98.46 | 100.12 | 537,707 | +0.89(+0.90%) |
Nov 08, 2016 | 99.10 | 99.68 | 98.05 | 99.23 | 329,534 | -0.08(-0.08%) |
Nov 07, 2016 | 99.51 | 100.23 | 98.81 | 99.31 | 668,754 | +1.96(+2.01%) |
Nov 04, 2016 | 96.59 | 98.78 | 96.25 | 97.35 | 391,686 | +0.54(+0.56%) |
Nov 03, 2016 | 96.82 | 97.87 | 96.52 | 96.81 | 354,576 | +0.21(+0.22%) |
Nov 02, 2016 | 97.45 | 98.18 | 96.52 | 96.60 | 441,120 | -1.10(-1.13%) |
Nov 01, 2016 | 98.78 | 99.68 | 96.60 | 97.70 | 458,366 | -0.76(-0.77%) |
Oct 31, 2016 | 97.77 | 98.59 | 97.37 | 98.46 | 619,292 | +0.97(+0.99%) |
Oct 28, 2016 | 97.88 | 98.84 | 97.19 | 97.49 | 380,681 | -0.56(-0.57%) |
Oct 27, 2016 | 96.95 | 98.21 | 96.20 | 98.05 | 541,714 | +0.86(+0.88%) |
Oct 26, 2016 | 96.39 | 98.28 | 96.39 | 97.19 | 400,861 | +0.27(+0.28%) |
Oct 25, 2016 | 99.47 | 99.81 | 96.69 | 96.92 | 523,345 | -2.45(-2.47%) |
Oct 24, 2016 | 100.85 | 101.99 | 98.97 | 99.37 | 695,614 | +0.21(+0.21%) |
Oct 21, 2016 | 98.11 | 99.61 | 97.83 | 99.16 | 695,107 | -0.35(-0.35%) |
Oct 20, 2016 | 106.00 | 106.62 | 98.97 | 99.51 | 1,720,111 | -6.21(-5.87%) |
Oct 19, 2016 | 106.82 | 106.98 | 105.38 | 105.72 | 1,320,006 | -1.15(-1.08%) |
Oct 18, 2016 | 107.72 | 107.72 | 106.44 | 106.87 | 664,697 | +0.81(+0.76%) |
Oct 17, 2016 | 107.10 | 107.56 | 106.05 | 106.06 | 507,094 | -1.22(-1.14%) |
Oct 14, 2016 | 108.55 | 109.18 | 107.21 | 107.28 | 311,242 | -0.51(-0.47%) |
Oct 13, 2016 | 107.68 | 108.40 | 107.12 | 107.79 | 484,394 | -0.98(-0.90%) |
Oct 12, 2016 | 110.74 | 110.79 | 108.61 | 108.77 | 679,466 | -1.69(-1.53%) |
Oct 11, 2016 | 111.80 | 112.00 | 109.84 | 110.46 | 520,054 | -1.39(-1.24%) |
Oct 10, 2016 | 111.99 | 113.23 | 111.63 | 111.85 | 646,400 | +0.15(+0.13%) |
Oct 07, 2016 | 113.71 | 113.71 | 110.95 | 111.70 | 577,834 | -1.81(-1.59%) |
Oct 06, 2016 | 112.66 | 113.63 | 112.27 | 113.51 | 405,831 | +0.36(+0.32%) |
Oct 05, 2016 | 114.16 | 114.16 | 112.80 | 113.15 | 545,756 | +0.18(+0.16%) |
Oct 04, 2016 | 113.13 | 114.05 | 112.38 | 112.97 | 583,457 | +0.29(+0.26%) |