Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 103.11 | 103.11 | 103.11 | 0 | +0.11(+0.11%) | |
Dec 29, 2016 | 102.82 | 103.27 | 102.69 | 103.00 | 911,540 | +0.18(+0.17%) |
Dec 28, 2016 | 103.10 | 103.41 | 102.73 | 102.83 | 1,029,930 | +0.08(+0.08%) |
Dec 27, 2016 | 102.99 | 102.99 | 102.47 | 102.74 | 721,583 | -0.12(-0.11%) |
Dec 23, 2016 | 102.86 | 102.86 | 102.86 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 102.97 | 103.49 | 102.44 | 102.86 | 1,713,392 | -0.38(-0.37%) |
Dec 21, 2016 | 102.71 | 103.68 | 102.71 | 103.24 | 1,870,915 | +0.11(+0.11%) |
Dec 20, 2016 | 102.89 | 103.45 | 102.64 | 103.13 | 1,344,727 | +0.58(+0.57%) |
Dec 19, 2016 | 102.43 | 102.93 | 102.24 | 102.55 | 1,661,869 | +0.13(+0.12%) |
Dec 16, 2016 | 101.95 | 102.70 | 101.58 | 102.42 | 3,825,207 | +1.01(+1.00%) |
Dec 15, 2016 | 101.86 | 102.52 | 101.24 | 101.41 | 2,203,972 | +0.02(+0.02%) |
Dec 14, 2016 | 102.20 | 102.29 | 100.98 | 101.39 | 2,841,661 | -0.89(-0.87%) |
Dec 13, 2016 | 101.99 | 103.16 | 101.87 | 102.28 | 2,792,586 | +0.44(+0.43%) |
Dec 12, 2016 | 100.97 | 101.91 | 100.70 | 101.84 | 2,242,017 | +1.45(+1.44%) |
Dec 09, 2016 | 99.98 | 100.39 | 99.28 | 100.39 | 2,539,280 | +0.68(+0.68%) |
Dec 08, 2016 | 99.71 | 100.45 | 99.53 | 99.71 | 2,429,246 | +0.33(+0.33%) |
Dec 07, 2016 | 98.11 | 99.69 | 97.89 | 99.38 | 2,750,574 | +1.54(+1.58%) |
Dec 06, 2016 | 97.47 | 97.88 | 96.98 | 97.84 | 2,132,415 | +0.80(+0.83%) |
Dec 05, 2016 | 97.19 | 97.25 | 96.14 | 97.04 | 2,437,715 | +0.18(+0.19%) |
Dec 02, 2016 | 96.27 | 97.11 | 96.19 | 96.85 | 2,251,233 | +0.20(+0.21%) |
Dec 01, 2016 | 95.66 | 96.74 | 95.35 | 96.65 | 2,803,025 | +1.73(+1.82%) |
Nov 30, 2016 | 95.14 | 95.48 | 94.78 | 94.93 | 3,291,344 | -0.29(-0.31%) |
Nov 29, 2016 | 95.39 | 95.57 | 95.05 | 95.22 | 2,129,571 | -0.09(-0.10%) |
Nov 28, 2016 | 94.93 | 95.67 | 94.93 | 95.31 | 1,739,231 | +0.30(+0.32%) |
Nov 25, 2016 | 95.03 | 95.37 | 94.72 | 95.01 | 819,527 | +0.32(+0.34%) |
Nov 23, 2016 | 94.69 | 94.69 | 94.69 | 0 | +0.56(+0.60%) | |
Nov 22, 2016 | 93.75 | 94.32 | 93.65 | 94.13 | 1,967,423 | +0.47(+0.50%) |
Nov 21, 2016 | 93.81 | 94.08 | 93.17 | 93.66 | 1,657,566 | +0.02(+0.02%) |
Nov 18, 2016 | 93.17 | 93.90 | 92.81 | 93.65 | 2,051,430 | +0.54(+0.58%) |
Nov 17, 2016 | 92.93 | 93.36 | 92.45 | 93.11 | 1,797,798 | -0.14(-0.15%) |
Nov 16, 2016 | 93.34 | 93.43 | 92.71 | 93.25 | 2,050,522 | -0.42(-0.45%) |
Nov 15, 2016 | 93.78 | 93.82 | 93.26 | 93.67 | 2,177,858 | -0.28(-0.29%) |
Nov 14, 2016 | 92.77 | 94.01 | 92.67 | 93.95 | 3,840,226 | +1.59(+1.72%) |
Nov 11, 2016 | 91.69 | 92.61 | 91.37 | 92.36 | 2,343,163 | +0.55(+0.60%) |
Nov 10, 2016 | 89.86 | 91.95 | 89.31 | 91.80 | 3,282,394 | +2.24(+2.51%) |
Nov 09, 2016 | 86.64 | 90.04 | 86.64 | 89.56 | 4,372,910 | -0.90(-0.99%) |
Nov 08, 2016 | 88.29 | 90.58 | 88.07 | 90.46 | 2,486,654 | +2.22(+2.52%) |
Nov 07, 2016 | 88.96 | 88.96 | 87.87 | 88.24 | 2,154,317 | +0.58(+0.66%) |
Nov 04, 2016 | 88.83 | 88.83 | 87.57 | 87.66 | 2,226,843 | -0.88(-0.99%) |
Nov 03, 2016 | 88.79 | 89.17 | 88.38 | 88.54 | 2,020,107 | +0.08(+0.09%) |
Nov 02, 2016 | 89.01 | 89.27 | 88.23 | 88.45 | 2,052,107 | -0.52(-0.58%) |
Nov 01, 2016 | 90.95 | 90.95 | 88.79 | 88.97 | 3,062,339 | -1.62(-1.79%) |
Oct 31, 2016 | 91.23 | 91.30 | 90.35 | 90.60 | 2,581,757 | -0.21(-0.23%) |
Oct 28, 2016 | 90.95 | 91.31 | 90.10 | 90.81 | 2,680,795 | +0.34(+0.38%) |
Oct 27, 2016 | 91.55 | 91.55 | 90.42 | 90.46 | 3,040,094 | -0.67(-0.74%) |
Oct 26, 2016 | 91.06 | 91.56 | 90.48 | 91.13 | 3,157,827 | -0.18(-0.19%) |
Oct 25, 2016 | 91.59 | 92.04 | 91.09 | 91.31 | 3,068,498 | -0.03(-0.04%) |
Oct 24, 2016 | 91.37 | 91.68 | 91.14 | 91.34 | 3,014,827 | +0.60(+0.66%) |
Oct 21, 2016 | 90.89 | 91.47 | 89.49 | 90.74 | 4,499,613 | -0.98(-1.07%) |
Oct 20, 2016 | 94.49 | 94.49 | 91.49 | 91.72 | 5,499,798 | -5.62(-5.77%) |
Oct 19, 2016 | 96.86 | 97.91 | 96.41 | 97.34 | 3,256,046 | +0.88(+0.91%) |
Oct 18, 2016 | 97.26 | 97.31 | 96.30 | 96.46 | 1,736,236 | +0.17(+0.17%) |
Oct 17, 2016 | 96.31 | 96.67 | 96.07 | 96.29 | 1,611,952 | -0.08(-0.09%) |
Oct 14, 2016 | 97.01 | 97.31 | 96.38 | 96.38 | 1,612,738 | +0.02(+0.02%) |
Oct 13, 2016 | 96.30 | 96.57 | 95.60 | 96.36 | 1,477,724 | -0.24(-0.25%) |
Oct 12, 2016 | 95.40 | 96.75 | 95.25 | 96.60 | 1,753,023 | +1.13(+1.18%) |
Oct 11, 2016 | 95.87 | 96.20 | 95.20 | 95.47 | 1,409,885 | -0.95(-0.99%) |
Oct 10, 2016 | 96.26 | 96.70 | 96.00 | 96.43 | 959,547 | +0.51(+0.53%) |
Oct 07, 2016 | 95.28 | 96.18 | 95.07 | 95.92 | 1,915,914 | +1.13(+1.19%) |
Oct 06, 2016 | 94.79 | 94.99 | 93.89 | 94.78 | 1,595,906 | +0.07(+0.07%) |
Oct 05, 2016 | 94.58 | 95.06 | 94.21 | 94.72 | 1,311,879 | +0.65(+0.69%) |
Oct 04, 2016 | 94.89 | 94.89 | 93.19 | 94.06 | 1,830,132 | -0.57(-0.60%) |