Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 100.42 | 100.42 | 100.42 | 0 | -1.00(-0.99%) | |
Dec 29, 2016 | 101.74 | 102.18 | 101.41 | 101.42 | 774,880 | -0.07(-0.07%) |
Dec 28, 2016 | 102.31 | 102.56 | 101.42 | 101.49 | 623,669 | -0.70(-0.69%) |
Dec 27, 2016 | 102.36 | 102.92 | 101.94 | 102.19 | 479,677 | +0.38(+0.38%) |
Dec 23, 2016 | 101.80 | 101.80 | 101.80 | 0 | -0.63(-0.62%) | |
Dec 22, 2016 | 104.22 | 104.24 | 102.28 | 102.44 | 1,436,863 | -1.87(-1.79%) |
Dec 21, 2016 | 105.02 | 105.30 | 104.29 | 104.31 | 896,128 | -0.58(-0.55%) |
Dec 20, 2016 | 105.39 | 105.39 | 104.37 | 104.89 | 1,688,824 | -0.26(-0.25%) |
Dec 19, 2016 | 105.48 | 106.09 | 104.84 | 105.15 | 1,026,711 | -0.47(-0.44%) |
Dec 16, 2016 | 106.51 | 106.95 | 105.49 | 105.61 | 2,500,020 | -1.12(-1.05%) |
Dec 15, 2016 | 107.02 | 108.33 | 106.49 | 106.73 | 1,604,802 | -0.59(-0.55%) |
Dec 14, 2016 | 108.62 | 109.34 | 107.02 | 107.32 | 1,494,576 | -1.64(-1.51%) |
Dec 13, 2016 | 106.41 | 109.69 | 105.90 | 108.97 | 2,381,397 | +2.98(+2.81%) |
Dec 12, 2016 | 107.39 | 107.39 | 105.59 | 105.99 | 1,316,429 | -1.40(-1.30%) |
Dec 09, 2016 | 106.65 | 107.84 | 106.04 | 107.39 | 1,921,162 | +0.73(+0.68%) |
Dec 08, 2016 | 106.86 | 107.80 | 106.45 | 106.66 | 1,770,875 | -0.11(-0.10%) |
Dec 07, 2016 | 106.34 | 107.00 | 105.13 | 106.77 | 2,217,596 | +0.72(+0.68%) |
Dec 06, 2016 | 107.13 | 107.24 | 105.21 | 106.05 | 3,062,470 | -0.66(-0.62%) |
Dec 05, 2016 | 108.59 | 108.98 | 106.59 | 106.72 | 2,714,882 | -1.32(-1.22%) |
Dec 02, 2016 | 108.61 | 109.26 | 107.20 | 108.03 | 2,422,682 | -0.53(-0.49%) |
Dec 01, 2016 | 111.50 | 111.75 | 107.88 | 108.56 | 3,899,286 | -2.55(-2.29%) |
Nov 30, 2016 | 112.16 | 112.93 | 110.71 | 111.11 | 2,094,951 | -0.58(-0.52%) |
Nov 29, 2016 | 110.32 | 112.04 | 110.31 | 111.69 | 1,816,580 | +1.13(+1.02%) |
Nov 28, 2016 | 111.39 | 111.71 | 110.51 | 110.56 | 2,487,250 | -1.42(-1.27%) |
Nov 25, 2016 | 112.46 | 112.82 | 111.27 | 111.98 | 1,497,147 | -0.27(-0.24%) |
Nov 23, 2016 | 112.25 | 112.25 | 112.25 | 0 | -0.22(-0.20%) | |
Nov 22, 2016 | 113.33 | 114.84 | 112.38 | 112.48 | 2,262,665 | -0.86(-0.76%) |
Nov 21, 2016 | 113.57 | 114.52 | 112.88 | 113.33 | 1,598,967 | -0.06(-0.06%) |
Nov 18, 2016 | 115.14 | 115.26 | 113.24 | 113.40 | 1,638,215 | -2.02(-1.75%) |
Nov 17, 2016 | 114.00 | 115.56 | 113.95 | 115.42 | 1,227,022 | +1.50(+1.32%) |
Nov 16, 2016 | 113.10 | 114.67 | 112.69 | 113.92 | 1,172,278 | +0.40(+0.35%) |
Nov 15, 2016 | 114.92 | 114.98 | 112.52 | 113.52 | 2,178,102 | -1.67(-1.45%) |
Nov 14, 2016 | 117.70 | 117.97 | 114.70 | 115.19 | 1,715,844 | -1.62(-1.39%) |
Nov 11, 2016 | 117.05 | 117.84 | 116.14 | 116.81 | 1,639,914 | -0.81(-0.69%) |
Nov 10, 2016 | 117.25 | 118.87 | 115.61 | 117.62 | 1,507,235 | +0.65(+0.56%) |
Nov 09, 2016 | 116.61 | 118.71 | 115.05 | 116.97 | 2,252,772 | -0.74(-0.63%) |
Nov 08, 2016 | 116.87 | 118.83 | 116.09 | 117.70 | 1,307,054 | +0.89(+0.77%) |
Nov 07, 2016 | 116.26 | 117.96 | 115.96 | 116.81 | 1,368,118 | +2.67(+2.34%) |
Nov 04, 2016 | 114.03 | 115.08 | 113.51 | 114.14 | 1,623,352 | +0.08(+0.07%) |
Nov 03, 2016 | 111.21 | 114.24 | 111.11 | 114.05 | 2,551,097 | +2.83(+2.54%) |
Nov 02, 2016 | 112.47 | 112.48 | 111.22 | 111.22 | 1,567,280 | -1.37(-1.22%) |
Nov 01, 2016 | 113.80 | 114.08 | 112.22 | 112.59 | 1,294,705 | -0.86(-0.76%) |
Oct 31, 2016 | 114.33 | 114.95 | 113.19 | 113.45 | 1,991,560 | -0.40(-0.35%) |
Oct 28, 2016 | 114.81 | 115.22 | 113.44 | 113.85 | 790,391 | -0.54(-0.47%) |
Oct 27, 2016 | 115.54 | 116.02 | 114.00 | 114.39 | 1,218,869 | -0.43(-0.37%) |
Oct 26, 2016 | 114.88 | 115.57 | 114.14 | 114.81 | 972,698 | -0.87(-0.75%) |
Oct 25, 2016 | 115.83 | 116.46 | 115.60 | 115.68 | 996,089 | -0.36(-0.31%) |
Oct 24, 2016 | 116.43 | 117.00 | 115.86 | 116.04 | 1,335,101 | +0.61(+0.52%) |
Oct 21, 2016 | 112.79 | 115.49 | 112.61 | 115.44 | 1,684,915 | +1.74(+1.53%) |
Oct 20, 2016 | 114.07 | 114.69 | 113.54 | 113.70 | 1,018,877 | -0.52(-0.46%) |
Oct 19, 2016 | 114.81 | 114.99 | 113.91 | 114.22 | 922,584 | -0.20(-0.17%) |
Oct 18, 2016 | 115.45 | 115.50 | 114.04 | 114.41 | 863,661 | +0.32(+0.28%) |
Oct 17, 2016 | 114.65 | 115.06 | 114.05 | 114.10 | 732,750 | -0.56(-0.49%) |
Oct 14, 2016 | 115.45 | 116.05 | 114.32 | 114.66 | 1,029,010 | +0.45(+0.39%) |
Oct 13, 2016 | 113.87 | 114.71 | 112.89 | 114.21 | 874,343 | -0.65(-0.57%) |
Oct 12, 2016 | 114.11 | 115.24 | 113.39 | 114.86 | 650,275 | +0.58(+0.50%) |
Oct 11, 2016 | 115.94 | 115.94 | 113.59 | 114.28 | 677,834 | -1.77(-1.52%) |
Oct 10, 2016 | 116.38 | 116.76 | 115.88 | 116.05 | 470,605 | +0.74(+0.64%) |
Oct 07, 2016 | 116.42 | 116.42 | 114.91 | 115.32 | 810,724 | -1.10(-0.94%) |
Oct 06, 2016 | 115.45 | 116.68 | 114.32 | 116.42 | 895,371 | +0.83(+0.72%) |
Oct 05, 2016 | 115.32 | 116.60 | 115.32 | 115.59 | 1,084,714 | -0.05(-0.04%) |
Oct 04, 2016 | 117.51 | 118.26 | 114.70 | 115.63 | 1,368,757 | -0.71(-0.61%) |