Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 102.95 | 102.95 | 102.95 | 0 | -0.73(-0.70%) | |
Dec 29, 2016 | 103.63 | 104.39 | 103.41 | 103.68 | 1,094,982 | -0.09(-0.09%) |
Dec 28, 2016 | 104.83 | 105.16 | 103.50 | 103.77 | 1,742,924 | -1.21(-1.15%) |
Dec 27, 2016 | 105.00 | 105.90 | 104.86 | 104.98 | 1,047,446 | -0.04(-0.04%) |
Dec 23, 2016 | 105.02 | 105.02 | 105.02 | 0 | +0.30(+0.29%) | |
Dec 22, 2016 | 105.12 | 105.15 | 103.95 | 104.72 | 1,717,345 | -0.79(-0.75%) |
Dec 21, 2016 | 105.74 | 106.06 | 104.48 | 105.51 | 2,520,947 | -0.26(-0.25%) |
Dec 20, 2016 | 105.50 | 105.88 | 104.77 | 105.77 | 2,194,517 | +0.48(+0.46%) |
Dec 19, 2016 | 103.57 | 106.08 | 103.41 | 105.29 | 3,566,267 | +1.74(+1.68%) |
Dec 16, 2016 | 107.80 | 107.80 | 101.91 | 103.55 | 8,949,417 | -1.55(-1.47%) |
Dec 15, 2016 | 106.33 | 106.48 | 104.60 | 105.10 | 5,657,123 | -0.71(-0.67%) |
Dec 14, 2016 | 106.30 | 106.79 | 105.44 | 105.81 | 3,213,352 | -0.34(-0.32%) |
Dec 13, 2016 | 105.74 | 107.60 | 105.62 | 106.15 | 3,360,550 | +0.99(+0.94%) |
Dec 12, 2016 | 104.62 | 105.24 | 103.52 | 105.16 | 2,711,574 | +0.85(+0.81%) |
Dec 09, 2016 | 104.00 | 104.50 | 103.42 | 104.31 | 2,620,553 | +0.81(+0.78%) |
Dec 08, 2016 | 103.36 | 104.07 | 102.54 | 103.50 | 1,852,118 | +0.14(+0.14%) |
Dec 07, 2016 | 100.89 | 103.51 | 100.89 | 103.36 | 2,728,942 | +1.81(+1.78%) |
Dec 06, 2016 | 101.99 | 101.99 | 100.71 | 101.55 | 2,679,865 | -0.40(-0.39%) |
Dec 05, 2016 | 100.46 | 102.52 | 100.16 | 101.95 | 2,319,328 | +2.22(+2.23%) |
Dec 02, 2016 | 99.52 | 100.14 | 98.00 | 99.73 | 3,514,407 | +0.22(+0.22%) |
Dec 01, 2016 | 102.82 | 102.92 | 98.87 | 99.51 | 5,120,834 | -3.30(-3.21%) |
Nov 30, 2016 | 104.99 | 105.46 | 102.80 | 102.81 | 3,398,066 | -2.14(-2.04%) |
Nov 29, 2016 | 104.27 | 105.98 | 104.26 | 104.95 | 2,353,061 | +0.45(+0.43%) |
Nov 28, 2016 | 104.81 | 105.15 | 104.09 | 104.50 | 1,541,150 | -0.52(-0.50%) |
Nov 25, 2016 | 104.17 | 105.03 | 103.90 | 105.02 | 938,191 | +0.81(+0.78%) |
Nov 23, 2016 | 104.21 | 104.21 | 104.21 | 0 | -1.00(-0.95%) | |
Nov 22, 2016 | 105.85 | 106.36 | 105.04 | 105.21 | 1,703,124 | -0.44(-0.42%) |
Nov 21, 2016 | 105.56 | 106.14 | 105.14 | 105.65 | 1,805,856 | +0.63(+0.60%) |
Nov 18, 2016 | 106.19 | 106.80 | 104.72 | 105.02 | 2,358,168 | -0.79(-0.75%) |
Nov 17, 2016 | 103.77 | 105.93 | 103.48 | 105.81 | 2,603,388 | +1.73(+1.66%) |
Nov 16, 2016 | 103.61 | 104.40 | 102.96 | 104.08 | 2,459,464 | +0.42(+0.41%) |
Nov 15, 2016 | 103.14 | 104.76 | 102.55 | 103.66 | 2,561,039 | +1.24(+1.21%) |
Nov 14, 2016 | 104.12 | 104.49 | 101.77 | 102.42 | 3,040,483 | -1.26(-1.22%) |
Nov 11, 2016 | 103.62 | 104.47 | 102.62 | 103.68 | 3,833,663 | -0.40(-0.38%) |
Nov 10, 2016 | 108.08 | 108.26 | 103.86 | 104.08 | 7,301,654 | -3.78(-3.50%) |
Nov 09, 2016 | 105.55 | 108.05 | 104.52 | 107.86 | 3,650,448 | -0.53(-0.49%) |
Nov 08, 2016 | 108.68 | 109.16 | 107.93 | 108.39 | 2,453,769 | -0.27(-0.25%) |
Nov 07, 2016 | 107.66 | 108.97 | 107.37 | 108.66 | 2,729,881 | +2.46(+2.32%) |
Nov 04, 2016 | 105.85 | 107.09 | 105.60 | 106.20 | 2,587,537 | -0.97(-0.91%) |
Nov 03, 2016 | 106.54 | 108.16 | 106.48 | 107.17 | 3,666,957 | +1.28(+1.21%) |
Nov 02, 2016 | 106.85 | 106.95 | 105.57 | 105.89 | 2,140,266 | -0.98(-0.92%) |
Nov 01, 2016 | 107.79 | 107.97 | 106.04 | 106.87 | 1,951,512 | -0.64(-0.60%) |
Oct 31, 2016 | 108.02 | 108.29 | 107.04 | 107.51 | 1,678,352 | -0.09(-0.08%) |
Oct 28, 2016 | 107.08 | 108.32 | 107.05 | 107.60 | 1,931,143 | +0.53(+0.50%) |
Oct 27, 2016 | 108.47 | 108.66 | 106.69 | 107.07 | 2,393,908 | -0.90(-0.83%) |
Oct 26, 2016 | 108.74 | 108.82 | 107.59 | 107.97 | 1,623,670 | -1.06(-0.97%) |
Oct 25, 2016 | 110.76 | 110.77 | 108.95 | 109.03 | 1,713,140 | -1.78(-1.61%) |
Oct 24, 2016 | 109.63 | 111.09 | 109.35 | 110.81 | 2,014,943 | +1.78(+1.63%) |
Oct 21, 2016 | 108.51 | 109.16 | 107.63 | 109.03 | 1,838,305 | +0.00(+0.00%) |
Oct 20, 2016 | 108.41 | 109.38 | 107.55 | 109.03 | 1,819,833 | +0.64(+0.59%) |
Oct 19, 2016 | 108.81 | 108.89 | 108.15 | 108.39 | 1,282,176 | -0.03(-0.03%) |
Oct 18, 2016 | 108.44 | 108.82 | 108.01 | 108.42 | 1,312,435 | +0.93(+0.87%) |
Oct 17, 2016 | 108.00 | 108.28 | 107.39 | 107.49 | 1,136,503 | -0.35(-0.32%) |
Oct 14, 2016 | 108.19 | 109.10 | 107.82 | 107.84 | 1,968,363 | -0.17(-0.16%) |
Oct 13, 2016 | 107.13 | 108.13 | 106.53 | 108.01 | 1,588,510 | -0.04(-0.04%) |
Oct 12, 2016 | 108.42 | 108.42 | 106.82 | 108.05 | 1,464,448 | +0.68(+0.63%) |
Oct 11, 2016 | 109.00 | 109.20 | 107.04 | 107.37 | 1,970,947 | -1.87(-1.71%) |
Oct 10, 2016 | 109.15 | 110.13 | 109.15 | 109.24 | 1,581,880 | +0.60(+0.55%) |
Oct 07, 2016 | 109.07 | 109.07 | 107.60 | 108.64 | 1,412,707 | +0.08(+0.07%) |
Oct 06, 2016 | 108.72 | 109.27 | 108.14 | 108.56 | 1,590,828 | -0.24(-0.22%) |
Oct 05, 2016 | 108.57 | 109.33 | 108.32 | 108.80 | 1,854,957 | +0.41(+0.38%) |
Oct 04, 2016 | 108.52 | 108.94 | 107.85 | 108.39 | 1,394,021 | -0.06(-0.06%) |