Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 108.07 | 108.07 | 108.07 | 0 | -0.09(-0.09%) | |
Dec 29, 2016 | 108.24 | 108.80 | 107.69 | 108.17 | 231,413 | -0.23(-0.21%) |
Dec 28, 2016 | 109.12 | 109.31 | 108.26 | 108.40 | 238,711 | -0.43(-0.39%) |
Dec 27, 2016 | 109.41 | 109.63 | 108.79 | 108.83 | 247,077 | -0.21(-0.19%) |
Dec 23, 2016 | 109.04 | 109.04 | 109.04 | 0 | -0.22(-0.21%) | |
Dec 22, 2016 | 109.06 | 109.52 | 108.75 | 109.26 | 336,081 | +0.22(+0.20%) |
Dec 21, 2016 | 109.23 | 109.60 | 108.92 | 109.05 | 276,483 | -0.09(-0.09%) |
Dec 20, 2016 | 109.93 | 110.06 | 108.58 | 109.14 | 337,821 | +0.06(+0.06%) |
Dec 19, 2016 | 107.89 | 109.16 | 107.70 | 109.08 | 354,310 | +0.93(+0.86%) |
Dec 16, 2016 | 109.03 | 109.39 | 107.69 | 108.15 | 853,516 | -0.71(-0.65%) |
Dec 15, 2016 | 109.41 | 110.34 | 108.86 | 108.86 | 569,697 | -0.40(-0.37%) |
Dec 14, 2016 | 109.37 | 110.27 | 108.80 | 109.27 | 698,003 | -0.49(-0.45%) |
Dec 13, 2016 | 110.80 | 111.04 | 109.05 | 109.76 | 724,961 | -0.42(-0.38%) |
Dec 12, 2016 | 109.75 | 110.60 | 109.59 | 110.18 | 458,044 | +0.14(+0.13%) |
Dec 09, 2016 | 110.07 | 110.46 | 109.24 | 110.04 | 497,314 | -0.08(-0.07%) |
Dec 08, 2016 | 109.73 | 110.85 | 109.11 | 110.12 | 392,095 | +1.06(+0.97%) |
Dec 07, 2016 | 107.45 | 109.13 | 106.97 | 109.06 | 643,900 | +1.83(+1.71%) |
Dec 06, 2016 | 105.67 | 107.28 | 105.52 | 107.23 | 564,365 | +1.90(+1.80%) |
Dec 05, 2016 | 105.82 | 106.41 | 104.76 | 105.33 | 463,947 | +0.03(+0.02%) |
Dec 02, 2016 | 105.77 | 106.06 | 104.97 | 105.31 | 501,167 | -0.44(-0.41%) |
Dec 01, 2016 | 105.77 | 106.10 | 105.22 | 105.75 | 543,808 | +0.92(+0.88%) |
Nov 30, 2016 | 105.39 | 105.39 | 103.76 | 104.83 | 3,746,911 | +0.11(+0.11%) |
Nov 29, 2016 | 104.60 | 105.41 | 104.06 | 104.72 | 505,180 | +0.31(+0.30%) |
Nov 28, 2016 | 104.64 | 105.10 | 104.16 | 104.41 | 420,626 | -0.83(-0.79%) |
Nov 25, 2016 | 105.57 | 105.62 | 104.91 | 105.24 | 323,277 | +0.53(+0.51%) |
Nov 23, 2016 | 104.71 | 104.71 | 104.71 | 0 | +0.23(+0.22%) | |
Nov 22, 2016 | 105.02 | 105.33 | 103.33 | 104.47 | 683,984 | -0.25(-0.24%) |
Nov 21, 2016 | 104.80 | 105.08 | 103.45 | 104.72 | 409,309 | +0.61(+0.59%) |
Nov 18, 2016 | 103.75 | 104.38 | 103.57 | 104.11 | 608,709 | +0.19(+0.18%) |
Nov 17, 2016 | 103.26 | 104.36 | 103.26 | 103.93 | 707,057 | +0.60(+0.58%) |
Nov 16, 2016 | 102.89 | 103.56 | 102.27 | 103.33 | 544,318 | +0.11(+0.11%) |
Nov 15, 2016 | 101.14 | 103.44 | 101.09 | 103.21 | 1,062,552 | +1.89(+1.87%) |
Nov 14, 2016 | 100.37 | 101.74 | 100.12 | 101.32 | 526,538 | +1.55(+1.55%) |
Nov 11, 2016 | 98.92 | 100.07 | 98.58 | 99.78 | 736,450 | +0.52(+0.53%) |
Nov 10, 2016 | 97.05 | 99.49 | 96.83 | 99.25 | 583,170 | +3.22(+3.35%) |
Nov 09, 2016 | 96.37 | 97.62 | 94.80 | 96.03 | 739,845 | +1.15(+1.21%) |
Nov 08, 2016 | 94.24 | 95.34 | 94.18 | 94.88 | 564,006 | +0.22(+0.24%) |
Nov 07, 2016 | 94.94 | 95.11 | 94.20 | 94.66 | 501,373 | +1.27(+1.36%) |
Nov 04, 2016 | 93.13 | 94.12 | 93.09 | 93.39 | 406,116 | +0.17(+0.18%) |
Nov 03, 2016 | 93.24 | 93.81 | 92.93 | 93.22 | 448,249 | +0.31(+0.33%) |
Nov 02, 2016 | 92.54 | 93.50 | 92.54 | 92.91 | 441,111 | +0.15(+0.17%) |
Nov 01, 2016 | 92.49 | 92.84 | 91.66 | 92.75 | 537,625 | +0.46(+0.50%) |
Oct 31, 2016 | 92.45 | 93.48 | 92.27 | 92.29 | 581,872 | -0.33(-0.35%) |
Oct 28, 2016 | 93.54 | 93.89 | 92.19 | 92.62 | 381,486 | -0.70(-0.75%) |
Oct 27, 2016 | 93.19 | 94.00 | 92.11 | 93.32 | 828,724 | +0.89(+0.96%) |
Oct 26, 2016 | 91.96 | 92.91 | 91.88 | 92.43 | 635,758 | +0.03(+0.04%) |
Oct 25, 2016 | 92.57 | 92.76 | 91.90 | 92.39 | 391,332 | -0.16(-0.18%) |
Oct 24, 2016 | 93.36 | 93.36 | 92.04 | 92.56 | 447,379 | +0.34(+0.37%) |
Oct 21, 2016 | 92.44 | 92.44 | 91.28 | 92.21 | 656,683 | -0.78(-0.84%) |
Oct 20, 2016 | 93.96 | 94.41 | 92.79 | 92.99 | 444,948 | -0.82(-0.88%) |
Oct 19, 2016 | 93.40 | 94.04 | 93.19 | 93.81 | 411,708 | -0.33(-0.35%) |
Oct 18, 2016 | 94.99 | 95.32 | 94.11 | 94.15 | 259,073 | +0.33(+0.35%) |
Oct 17, 2016 | 93.99 | 94.47 | 93.76 | 93.82 | 288,595 | -0.17(-0.18%) |
Oct 14, 2016 | 93.98 | 94.54 | 93.46 | 93.99 | 324,853 | +1.04(+1.11%) |
Oct 13, 2016 | 93.93 | 94.53 | 92.10 | 92.96 | 505,220 | -1.67(-1.76%) |
Oct 12, 2016 | 94.44 | 95.05 | 93.89 | 94.63 | 254,090 | +0.47(+0.50%) |
Oct 11, 2016 | 93.68 | 94.52 | 93.17 | 94.16 | 515,088 | +0.33(+0.36%) |
Oct 10, 2016 | 92.60 | 93.87 | 92.67 | 93.82 | 331,088 | +1.22(+1.32%) |
Oct 07, 2016 | 92.20 | 92.92 | 91.80 | 92.60 | 411,214 | +0.60(+0.65%) |
Oct 06, 2016 | 92.75 | 92.75 | 91.68 | 92.00 | 329,877 | -0.12(-0.13%) |
Oct 05, 2016 | 92.18 | 93.05 | 91.99 | 92.12 | 349,028 | +0.56(+0.62%) |
Oct 04, 2016 | 90.80 | 91.85 | 90.80 | 91.56 | 316,550 | -0.27(-0.29%) |