Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 100.42 | 100.42 | 100.42 | 0 | -1.00(-0.98%) | |
Dec 29, 2016 | 101.74 | 102.18 | 101.41 | 101.42 | 774,874 | -0.06(-0.06%) |
Dec 28, 2016 | 102.31 | 102.56 | 101.42 | 101.49 | 623,665 | -0.70(-0.69%) |
Dec 27, 2016 | 102.36 | 102.92 | 101.94 | 102.19 | 479,673 | +0.38(+0.38%) |
Dec 23, 2016 | 101.81 | 101.81 | 101.81 | 0 | -0.63(-0.62%) | |
Dec 22, 2016 | 104.22 | 104.24 | 102.28 | 102.44 | 1,436,853 | -1.87(-1.79%) |
Dec 21, 2016 | 105.02 | 105.30 | 104.29 | 104.31 | 896,121 | -0.58(-0.55%) |
Dec 20, 2016 | 105.39 | 105.39 | 104.37 | 104.89 | 1,688,812 | -0.26(-0.25%) |
Dec 19, 2016 | 105.48 | 106.09 | 104.84 | 105.15 | 1,026,703 | -0.47(-0.44%) |
Dec 16, 2016 | 106.51 | 106.95 | 105.49 | 105.61 | 2,500,002 | -1.12(-1.05%) |
Dec 15, 2016 | 107.02 | 108.33 | 106.49 | 106.73 | 1,604,790 | -0.59(-0.55%) |
Dec 14, 2016 | 108.62 | 109.34 | 107.02 | 107.32 | 1,494,565 | -1.64(-1.51%) |
Dec 13, 2016 | 106.41 | 109.70 | 105.90 | 108.97 | 2,381,380 | +2.98(+2.81%) |
Dec 12, 2016 | 107.39 | 107.39 | 105.60 | 105.99 | 1,316,419 | -1.40(-1.30%) |
Dec 09, 2016 | 106.65 | 107.84 | 106.04 | 107.39 | 1,921,148 | +0.73(+0.68%) |
Dec 08, 2016 | 106.86 | 107.80 | 106.45 | 106.66 | 1,770,862 | -0.11(-0.10%) |
Dec 07, 2016 | 106.34 | 107.00 | 105.13 | 106.77 | 2,217,579 | +0.72(+0.68%) |
Dec 06, 2016 | 107.13 | 107.24 | 105.21 | 106.05 | 3,062,448 | -0.66(-0.62%) |
Dec 05, 2016 | 108.59 | 108.99 | 106.59 | 106.72 | 2,714,862 | -1.32(-1.22%) |
Dec 02, 2016 | 108.61 | 109.26 | 107.20 | 108.03 | 2,422,664 | -0.53(-0.49%) |
Dec 01, 2016 | 111.50 | 111.75 | 107.88 | 108.57 | 3,899,258 | -2.55(-2.29%) |
Nov 30, 2016 | 112.16 | 112.93 | 110.71 | 111.11 | 2,094,936 | -0.58(-0.52%) |
Nov 29, 2016 | 110.32 | 112.04 | 110.31 | 111.69 | 1,816,567 | +1.13(+1.02%) |
Nov 28, 2016 | 111.39 | 111.71 | 110.51 | 110.56 | 2,487,231 | -1.42(-1.27%) |
Nov 25, 2016 | 112.46 | 112.82 | 111.27 | 111.98 | 1,497,136 | -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 | 2,262,648 | -0.86(-0.76%) |
Nov 21, 2016 | 113.57 | 114.52 | 112.88 | 113.33 | 1,598,955 | -0.07(-0.06%) |
Nov 18, 2016 | 115.14 | 115.26 | 113.24 | 113.40 | 1,638,203 | -2.02(-1.75%) |
Nov 17, 2016 | 114.00 | 115.56 | 113.95 | 115.42 | 1,227,013 | +1.50(+1.32%) |
Nov 16, 2016 | 113.10 | 114.67 | 112.69 | 113.92 | 1,172,269 | +0.40(+0.35%) |
Nov 15, 2016 | 114.92 | 114.98 | 112.53 | 113.52 | 2,178,086 | -1.67(-1.45%) |
Nov 14, 2016 | 117.70 | 117.97 | 114.70 | 115.19 | 1,715,831 | -1.62(-1.39%) |
Nov 11, 2016 | 117.05 | 117.84 | 116.14 | 116.81 | 1,639,902 | -0.81(-0.69%) |
Nov 10, 2016 | 117.25 | 118.88 | 115.61 | 117.62 | 1,507,224 | +0.65(+0.56%) |
Nov 09, 2016 | 116.61 | 118.71 | 115.05 | 116.97 | 2,252,756 | -0.74(-0.63%) |
Nov 08, 2016 | 116.87 | 118.83 | 116.09 | 117.70 | 1,307,045 | +0.89(+0.77%) |
Nov 07, 2016 | 116.26 | 117.96 | 115.96 | 116.81 | 1,368,108 | +2.67(+2.34%) |
Nov 04, 2016 | 114.03 | 115.08 | 113.51 | 114.14 | 1,623,340 | +0.08(+0.07%) |
Nov 03, 2016 | 111.21 | 114.24 | 111.11 | 114.05 | 2,551,078 | +2.83(+2.54%) |
Nov 02, 2016 | 112.47 | 112.48 | 111.22 | 111.22 | 1,567,269 | -1.37(-1.22%) |
Nov 01, 2016 | 113.80 | 114.08 | 112.22 | 112.59 | 1,294,695 | -0.86(-0.76%) |
Oct 31, 2016 | 114.33 | 114.95 | 113.19 | 113.45 | 1,991,546 | -0.40(-0.35%) |
Oct 28, 2016 | 114.81 | 115.22 | 113.44 | 113.85 | 790,385 | -0.54(-0.47%) |
Oct 27, 2016 | 115.54 | 116.02 | 114.00 | 114.39 | 1,218,860 | -0.43(-0.37%) |
Oct 26, 2016 | 114.88 | 115.57 | 114.14 | 114.81 | 972,691 | -0.87(-0.75%) |
Oct 25, 2016 | 115.83 | 116.46 | 115.60 | 115.68 | 996,081 | -0.36(-0.31%) |
Oct 24, 2016 | 116.44 | 117.00 | 115.86 | 116.04 | 1,335,091 | +0.61(+0.52%) |
Oct 21, 2016 | 112.80 | 115.50 | 112.61 | 115.44 | 1,684,902 | +1.74(+1.53%) |
Oct 20, 2016 | 114.07 | 114.69 | 113.54 | 113.70 | 1,018,870 | -0.52(-0.46%) |
Oct 19, 2016 | 114.81 | 114.99 | 113.91 | 114.22 | 922,577 | -0.20(-0.17%) |
Oct 18, 2016 | 115.45 | 115.50 | 114.04 | 114.42 | 863,655 | +0.32(+0.28%) |
Oct 17, 2016 | 114.65 | 115.06 | 114.05 | 114.10 | 732,745 | -0.56(-0.49%) |
Oct 14, 2016 | 115.45 | 116.05 | 114.32 | 114.66 | 1,029,003 | +0.45(+0.39%) |
Oct 13, 2016 | 113.88 | 114.71 | 112.89 | 114.21 | 874,336 | -0.65(-0.57%) |
Oct 12, 2016 | 114.11 | 115.24 | 113.39 | 114.86 | 650,270 | +0.58(+0.50%) |
Oct 11, 2016 | 115.94 | 115.94 | 113.59 | 114.28 | 677,829 | -1.77(-1.52%) |
Oct 10, 2016 | 116.38 | 116.76 | 115.88 | 116.05 | 470,601 | +0.74(+0.64%) |
Oct 07, 2016 | 116.43 | 116.43 | 114.91 | 115.32 | 810,718 | -1.10(-0.94%) |
Oct 06, 2016 | 115.45 | 116.68 | 114.32 | 116.42 | 895,365 | +0.83(+0.72%) |
Oct 05, 2016 | 115.32 | 116.60 | 115.32 | 115.59 | 1,084,706 | -0.05(-0.04%) |
Oct 04, 2016 | 117.52 | 118.26 | 114.70 | 115.64 | 1,368,747 | -0.71(-0.61%) |
Oct 03, 2016 | 117.37 | 117.80 | 115.93 | 116.34 | 1,453,877 | -1.49(-1.26%) |
Sep 30, 2016 | 117.39 | 118.48 | 117.23 | 117.83 | 1,583,443 | +1.43(+1.23%) |
Sep 29, 2016 | 118.74 | 118.84 | 115.89 | 116.40 | 1,138,091 | -2.37(-1.99%) |
Sep 28, 2016 | 118.25 | 118.93 | 117.02 | 118.76 | 1,096,052 | +0.65(+0.55%) |
Sep 27, 2016 | 116.04 | 118.61 | 115.48 | 118.11 | 1,072,504 | +1.80(+1.54%) |
Sep 26, 2016 | 115.50 | 117.24 | 115.19 | 116.31 | 1,069,161 | -0.05(-0.04%) |
Sep 23, 2016 | 117.67 | 118.07 | 116.36 | 116.36 | 996,598 | -1.72(-1.46%) |
Sep 22, 2016 | 119.08 | 119.55 | 117.83 | 118.08 | 1,240,618 | -0.68(-0.57%) |
Sep 21, 2016 | 117.03 | 118.94 | 116.78 | 118.76 | 1,035,820 | +2.59(+2.23%) |
Sep 20, 2016 | 116.89 | 117.27 | 116.13 | 116.17 | 942,158 | +0.09(+0.08%) |
Sep 19, 2016 | 115.18 | 117.03 | 115.18 | 116.08 | 1,021,144 | +1.31(+1.14%) |
Sep 16, 2016 | 114.99 | 115.34 | 113.84 | 114.77 | 1,230,184 | -0.78(-0.68%) |
Sep 15, 2016 | 113.01 | 116.14 | 113.01 | 115.55 | 950,861 | +2.41(+2.13%) |
Sep 14, 2016 | 113.56 | 114.43 | 112.75 | 113.14 | 813,715 | -0.56(-0.49%) |
Sep 13, 2016 | 114.59 | 114.94 | 113.13 | 113.70 | 1,004,449 | -1.97(-1.71%) |
Sep 12, 2016 | 112.92 | 115.87 | 112.61 | 115.67 | 1,046,465 | +1.88(+1.65%) |
Sep 09, 2016 | 116.33 | 116.88 | 113.79 | 113.79 | 1,076,604 | -3.27(-2.79%) |
Sep 08, 2016 | 116.86 | 117.80 | 116.81 | 117.06 | 832,330 | +0.04(+0.03%) |
Sep 07, 2016 | 116.97 | 117.22 | 116.31 | 117.02 | 851,146 | -0.09(-0.08%) |
Sep 06, 2016 | 116.96 | 117.31 | 116.12 | 117.11 | 1,097,332 | +0.33(+0.29%) |
Sep 02, 2016 | 115.97 | 116.78 | 116.78 | 116.78 | 759,154 | +1.39(+1.20%) |
Sep 01, 2016 | 115.00 | 115.83 | 114.19 | 115.39 | 871,620 | +0.37(+0.32%) |
Aug 31, 2016 | 114.39 | 115.96 | 113.95 | 115.02 | 1,422,298 | +0.53(+0.46%) |
Aug 30, 2016 | 114.24 | 114.49 | 113.69 | 114.49 | 843,248 | +0.34(+0.30%) |
Aug 29, 2016 | 113.38 | 114.38 | 113.21 | 114.14 | 1,160,738 | +0.96(+0.85%) |
Aug 26, 2016 | 113.20 | 114.10 | 112.65 | 113.19 | 1,359,856 | +0.45(+0.40%) |
Aug 25, 2016 | 112.28 | 112.99 | 112.28 | 112.74 | 524,423 | +0.14(+0.12%) |
Aug 24, 2016 | 112.56 | 113.37 | 112.32 | 112.60 | 749,238 | +0.03(+0.02%) |
Aug 23, 2016 | 112.32 | 113.22 | 112.00 | 112.57 | 881,052 | +0.90(+0.81%) |
Aug 22, 2016 | 111.66 | 111.98 | 111.23 | 111.67 | 408,960 | +0.00(+0.00%) |
Aug 19, 2016 | 111.01 | 112.09 | 110.46 | 111.67 | 843,026 | +0.25(+0.23%) |
Aug 18, 2016 | 111.67 | 111.69 | 110.49 | 111.42 | 733,016 | -0.06(-0.06%) |
Aug 17, 2016 | 111.58 | 111.81 | 110.55 | 111.48 | 892,065 | +0.43(+0.38%) |
Aug 16, 2016 | 111.50 | 111.62 | 111.01 | 111.06 | 726,657 | -0.58(-0.52%) |
Aug 15, 2016 | 111.73 | 111.94 | 110.67 | 111.63 | 930,081 | +0.33(+0.29%) |
Aug 12, 2016 | 111.58 | 112.16 | 111.10 | 111.31 | 582,162 | -0.46(-0.42%) |
Aug 11, 2016 | 111.50 | 112.03 | 111.22 | 111.77 | 799,165 | +0.54(+0.48%) |
Aug 10, 2016 | 111.97 | 112.30 | 110.78 | 111.23 | 647,055 | -0.70(-0.62%) |
Aug 09, 2016 | 111.80 | 112.27 | 111.53 | 111.93 | 626,955 | +0.39(+0.35%) |
Aug 08, 2016 | 112.13 | 112.32 | 111.32 | 111.54 | 729,396 | -0.69(-0.61%) |
Aug 05, 2016 | 112.14 | 112.76 | 111.77 | 112.23 | 978,255 | +1.19(+1.07%) |
Aug 04, 2016 | 111.44 | 112.14 | 110.89 | 111.04 | 468,152 | -0.83(-0.74%) |
Aug 03, 2016 | 111.41 | 111.87 | 110.93 | 111.87 | 813,649 | +0.37(+0.33%) |
Aug 02, 2016 | 112.29 | 112.37 | 110.60 | 111.50 | 1,110,631 | -1.03(-0.92%) |
Aug 01, 2016 | 113.44 | 113.94 | 112.14 | 112.53 | 783,574 | -0.91(-0.80%) |
Jul 29, 2016 | 112.66 | 113.91 | 112.65 | 113.44 | 1,406,587 | +0.74(+0.66%) |
Jul 28, 2016 | 109.54 | 113.46 | 109.08 | 112.69 | 1,748,050 | +3.69(+3.39%) |
Jul 27, 2016 | 109.66 | 109.66 | 108.17 | 109.00 | 909,073 | -0.12(-0.11%) |
Jul 26, 2016 | 108.24 | 109.18 | 107.86 | 109.12 | 847,461 | +0.36(+0.33%) |
Jul 25, 2016 | 108.85 | 109.10 | 108.01 | 108.76 | 646,006 | -0.14(-0.13%) |
Jul 22, 2016 | 108.53 | 108.92 | 104.95 | 108.90 | 758,421 | +0.45(+0.41%) |
Jul 21, 2016 | 108.47 | 109.14 | 107.97 | 108.45 | 964,046 | -0.26(-0.24%) |
Jul 20, 2016 | 108.98 | 109.24 | 108.39 | 108.71 | 943,652 | +0.49(+0.45%) |
Jul 19, 2016 | 107.80 | 108.29 | 107.29 | 108.22 | 881,851 | -0.26(-0.24%) |
Jul 18, 2016 | 107.68 | 108.57 | 107.68 | 108.48 | 801,120 | +1.13(+1.06%) |
Jul 15, 2016 | 107.49 | 107.92 | 106.64 | 107.34 | 1,579,781 | +0.41(+0.38%) |
Jul 14, 2016 | 106.75 | 107.11 | 105.87 | 106.94 | 891,002 | +1.24(+1.18%) |
Jul 13, 2016 | 105.53 | 105.74 | 104.17 | 105.69 | 842,137 | +0.82(+0.78%) |
Jul 12, 2016 | 103.48 | 105.16 | 102.99 | 104.88 | 1,344,348 | +2.53(+2.47%) |
Jul 11, 2016 | 101.78 | 102.95 | 101.56 | 102.35 | 1,223,489 | +1.29(+1.28%) |
Jul 08, 2016 | 101.14 | 99.61 | 99.61 | 101.06 | 1,315,351 | +1.45(+1.45%) |
Jul 07, 2016 | 99.03 | 100.22 | 98.04 | 99.61 | 888,114 | +0.49(+0.50%) |
Jul 06, 2016 | 97.61 | 99.22 | 97.24 | 99.12 | 1,245,201 | +0.57(+0.57%) |
Jul 05, 2016 | 99.43 | 100.11 | 97.78 | 98.55 | 1,032,991 | -1.57(-1.57%) |
Jul 01, 2016 | 99.43 | 100.12 | 100.12 | 100.12 | 960,602 | +0.56(+0.56%) |
Jun 30, 2016 | 98.42 | 99.62 | 97.39 | 99.57 | 1,841,661 | +1.17(+1.19%) |
Jun 29, 2016 | 95.43 | 98.42 | 94.37 | 98.40 | 1,550,868 | +4.09(+4.34%) |
Jun 28, 2016 | 93.29 | 94.35 | 92.71 | 94.30 | 1,327,447 | +2.05(+2.22%) |
Jun 27, 2016 | 95.56 | 95.56 | 92.04 | 92.25 | 1,928,632 | -4.42(-4.57%) |
Jun 24, 2016 | 98.64 | 99.74 | 96.14 | 96.67 | 5,395,875 | -6.01(-5.86%) |
Jun 23, 2016 | 100.78 | 102.71 | 100.37 | 102.69 | 1,428,843 | +3.24(+3.26%) |
Jun 22, 2016 | 100.25 | 100.25 | 99.37 | 99.45 | 1,203,122 | -0.65(-0.65%) |
Jun 21, 2016 | 99.93 | 100.50 | 99.61 | 100.10 | 844,161 | +0.48(+0.48%) |
Jun 20, 2016 | 100.41 | 101.39 | 99.56 | 99.61 | 1,496,306 | +0.53(+0.53%) |
Jun 17, 2016 | 99.84 | 100.53 | 98.74 | 99.08 | 1,182,263 | -0.70(-0.70%) |
Jun 16, 2016 | 98.68 | 99.96 | 97.88 | 99.78 | 710,723 | +0.38(+0.38%) |
Jun 15, 2016 | 99.29 | 100.37 | 99.08 | 99.40 | 921,863 | +0.20(+0.21%) |
Jun 14, 2016 | 99.46 | 99.95 | 98.79 | 99.20 | 983,787 | -0.34(-0.35%) |
Jun 13, 2016 | 99.74 | 100.56 | 99.43 | 99.54 | 1,100,262 | -0.26(-0.26%) |
Jun 10, 2016 | 101.17 | 101.38 | 99.41 | 99.80 | 809,068 | -2.35(-2.30%) |
Jun 09, 2016 | 101.78 | 102.29 | 101.27 | 102.15 | 799,973 | +0.00(+0.00%) |
Jun 08, 2016 | 101.99 | 102.62 | 101.41 | 102.15 | 734,009 | +0.39(+0.38%) |
Jun 07, 2016 | 102.42 | 102.69 | 101.66 | 101.76 | 816,135 | -0.59(-0.58%) |
Jun 06, 2016 | 102.23 | 102.91 | 102.01 | 102.35 | 978,366 | +0.58(+0.56%) |
Jun 03, 2016 | 102.13 | 102.42 | 100.73 | 101.78 | 1,190,068 | -0.75(-0.73%) |
Jun 02, 2016 | 102.32 | 103.08 | 101.86 | 102.53 | 988,313 | -0.32(-0.32%) |
Jun 01, 2016 | 103.79 | 103.06 | 102.00 | 102.85 | 1,041,875 | -0.94(-0.90%) |
May 31, 2016 | 104.01 | 104.66 | 103.04 | 103.79 | 1,384,618 | +0.32(+0.31%) |
May 27, 2016 | 103.12 | 103.47 | 103.47 | 103.47 | 578,925 | +1.00(+0.98%) |
May 26, 2016 | 103.03 | 103.22 | 102.28 | 102.47 | 854,944 | -0.80(-0.77%) |
May 25, 2016 | 103.50 | 103.67 | 102.20 | 103.27 | 928,977 | -0.38(-0.37%) |
May 24, 2016 | 101.10 | 103.97 | 100.46 | 103.65 | 1,451,363 | +2.95(+2.93%) |
May 23, 2016 | 99.53 | 100.95 | 99.35 | 100.70 | 1,020,549 | +0.71(+0.71%) |
May 20, 2016 | 99.50 | 100.50 | 99.25 | 99.99 | 1,203,370 | +1.13(+1.14%) |
May 19, 2016 | 98.25 | 99.06 | 97.38 | 98.86 | 941,682 | -0.19(-0.19%) |
May 18, 2016 | 97.86 | 99.39 | 97.64 | 99.04 | 1,179,223 | +1.25(+1.28%) |
May 17, 2016 | 98.48 | 98.83 | 97.59 | 97.79 | 1,135,922 | -0.73(-0.74%) |
May 16, 2016 | 96.90 | 98.71 | 96.63 | 98.52 | 817,713 | +1.45(+1.50%) |
May 13, 2016 | 97.83 | 98.62 | 96.84 | 97.07 | 836,023 | -0.96(-0.98%) |
May 12, 2016 | 97.74 | 98.36 | 97.08 | 98.03 | 989,729 | +0.76(+0.78%) |
May 11, 2016 | 97.11 | 98.13 | 96.91 | 97.28 | 1,072,277 | +0.17(+0.17%) |
May 10, 2016 | 96.93 | 97.81 | 96.84 | 97.11 | 938,207 | +0.41(+0.42%) |
May 09, 2016 | 96.22 | 96.97 | 95.83 | 96.70 | 714,484 | +0.23(+0.24%) |
May 06, 2016 | 93.15 | 96.67 | 90.35 | 96.47 | 1,183,663 | -0.37(-0.38%) |
May 05, 2016 | 96.59 | 97.58 | 96.58 | 96.84 | 942,447 | +0.35(+0.36%) |
May 04, 2016 | 96.18 | 97.17 | 95.57 | 96.49 | 1,033,636 | -0.19(-0.20%) |
May 03, 2016 | 94.64 | 97.27 | 94.38 | 96.68 | 1,511,122 | -2.47(-2.49%) |
May 02, 2016 | 99.54 | 99.71 | 97.47 | 99.15 | 2,292,104 | +0.30(+0.30%) |
Apr 29, 2016 | 98.68 | 99.33 | 97.98 | 98.86 | 1,935,908 | -0.70(-0.71%) |