Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 100.21 | 100.21 | 100.21 | 0 | -1.00(-0.99%) | |
Dec 29, 2016 | 101.52 | 101.97 | 101.20 | 101.21 | 776,519 | -0.07(-0.06%) |
Dec 28, 2016 | 102.09 | 102.34 | 101.21 | 101.27 | 624,989 | -0.70(-0.69%) |
Dec 27, 2016 | 102.14 | 102.71 | 101.72 | 101.97 | 480,691 | +0.38(+0.38%) |
Dec 23, 2016 | 101.59 | 101.59 | 101.59 | 0 | -0.63(-0.62%) | |
Dec 22, 2016 | 104.00 | 104.02 | 102.06 | 102.22 | 1,439,903 | -1.86(-1.79%) |
Dec 21, 2016 | 104.80 | 105.07 | 104.07 | 104.09 | 898,024 | -0.58(-0.55%) |
Dec 20, 2016 | 105.17 | 105.17 | 104.15 | 104.66 | 1,692,397 | -0.26(-0.25%) |
Dec 19, 2016 | 105.26 | 105.87 | 104.62 | 104.92 | 1,028,883 | -0.47(-0.44%) |
Dec 16, 2016 | 106.29 | 106.72 | 105.27 | 105.39 | 2,505,309 | -1.12(-1.05%) |
Dec 15, 2016 | 106.79 | 108.10 | 106.27 | 106.51 | 1,608,197 | -0.59(-0.55%) |
Dec 14, 2016 | 108.39 | 109.11 | 106.79 | 107.10 | 1,497,738 | -1.64(-1.51%) |
Dec 13, 2016 | 106.18 | 109.46 | 105.68 | 108.74 | 2,386,436 | +2.97(+2.81%) |
Dec 12, 2016 | 107.16 | 107.16 | 105.37 | 105.76 | 1,319,214 | -1.40(-1.30%) |
Dec 09, 2016 | 106.42 | 107.61 | 105.81 | 107.16 | 1,925,227 | +0.73(+0.68%) |
Dec 08, 2016 | 106.63 | 107.57 | 106.23 | 106.44 | 1,774,622 | -0.11(-0.11%) |
Dec 07, 2016 | 106.12 | 106.77 | 104.91 | 106.55 | 2,222,288 | +0.72(+0.68%) |
Dec 06, 2016 | 106.90 | 107.01 | 104.99 | 105.83 | 3,068,950 | -0.66(-0.62%) |
Dec 05, 2016 | 108.36 | 108.75 | 106.37 | 106.49 | 2,720,626 | -1.31(-1.22%) |
Dec 02, 2016 | 108.38 | 109.03 | 106.97 | 107.81 | 2,427,808 | -0.53(-0.49%) |
Dec 01, 2016 | 111.26 | 111.51 | 107.66 | 108.34 | 3,907,536 | -2.54(-2.29%) |
Nov 30, 2016 | 111.92 | 112.69 | 110.48 | 110.88 | 2,099,383 | -0.58(-0.52%) |
Nov 29, 2016 | 110.09 | 111.80 | 110.08 | 111.46 | 1,820,424 | +1.13(+1.02%) |
Nov 28, 2016 | 111.15 | 111.48 | 110.27 | 110.33 | 2,492,512 | -1.42(-1.27%) |
Nov 25, 2016 | 112.22 | 112.58 | 111.04 | 111.75 | 1,500,315 | -0.27(-0.24%) |
Nov 23, 2016 | 112.02 | 112.02 | 112.02 | 0 | -0.22(-0.20%) | |
Nov 22, 2016 | 113.09 | 114.60 | 112.14 | 112.24 | 2,267,452 | -0.86(-0.76%) |
Nov 21, 2016 | 113.33 | 114.28 | 112.64 | 113.09 | 1,602,350 | -0.06(-0.06%) |
Nov 18, 2016 | 114.90 | 115.02 | 113.00 | 113.16 | 1,641,681 | -2.02(-1.75%) |
Nov 17, 2016 | 113.76 | 115.31 | 113.71 | 115.18 | 1,229,619 | +1.50(+1.32%) |
Nov 16, 2016 | 112.86 | 114.42 | 112.45 | 113.68 | 1,174,758 | +0.40(+0.35%) |
Nov 15, 2016 | 114.67 | 114.74 | 112.29 | 113.28 | 2,182,711 | -1.66(-1.45%) |
Nov 14, 2016 | 117.45 | 117.72 | 114.46 | 114.94 | 1,719,474 | -1.62(-1.39%) |
Nov 11, 2016 | 116.80 | 117.59 | 115.89 | 116.56 | 1,643,384 | -0.81(-0.69%) |
Nov 10, 2016 | 117.01 | 118.62 | 115.36 | 117.37 | 1,510,424 | +0.65(+0.56%) |
Nov 09, 2016 | 116.36 | 118.46 | 114.80 | 116.72 | 2,257,539 | -0.73(-0.62%) |
Nov 08, 2016 | 116.62 | 118.58 | 115.84 | 117.45 | 1,309,820 | +0.89(+0.77%) |
Nov 07, 2016 | 116.01 | 117.71 | 115.72 | 116.56 | 1,371,013 | +2.67(+2.34%) |
Nov 04, 2016 | 113.79 | 114.84 | 113.27 | 113.89 | 1,626,786 | +0.08(+0.07%) |
Nov 03, 2016 | 110.98 | 114.00 | 110.87 | 113.81 | 2,556,495 | +2.82(+2.54%) |
Nov 02, 2016 | 112.23 | 112.24 | 110.99 | 110.99 | 1,570,596 | -1.37(-1.22%) |
Nov 01, 2016 | 113.56 | 113.84 | 111.98 | 112.35 | 1,297,444 | -0.85(-0.75%) |
Oct 31, 2016 | 114.09 | 114.71 | 112.96 | 113.21 | 1,995,774 | -0.40(-0.35%) |
Oct 28, 2016 | 114.56 | 114.97 | 113.20 | 113.61 | 792,063 | -0.54(-0.47%) |
Oct 27, 2016 | 115.30 | 115.77 | 113.76 | 114.14 | 1,221,448 | -0.43(-0.37%) |
Oct 26, 2016 | 114.64 | 115.33 | 113.89 | 114.57 | 974,757 | -0.86(-0.75%) |
Oct 25, 2016 | 115.58 | 116.22 | 115.35 | 115.44 | 998,196 | -0.36(-0.31%) |
Oct 24, 2016 | 116.19 | 116.75 | 115.61 | 115.80 | 1,337,926 | +0.60(+0.52%) |
Oct 21, 2016 | 112.56 | 115.25 | 112.37 | 115.19 | 1,688,480 | +1.74(+1.53%) |
Oct 20, 2016 | 113.83 | 114.45 | 113.30 | 113.46 | 1,021,033 | -0.52(-0.46%) |
Oct 19, 2016 | 114.56 | 114.75 | 113.67 | 113.98 | 924,536 | -0.20(-0.17%) |
Oct 18, 2016 | 115.20 | 115.26 | 113.80 | 114.17 | 865,488 | +0.32(+0.28%) |
Oct 17, 2016 | 114.41 | 114.81 | 113.81 | 113.86 | 734,300 | -0.56(-0.49%) |
Oct 14, 2016 | 115.20 | 115.81 | 114.08 | 114.41 | 1,031,188 | +0.45(+0.39%) |
Oct 13, 2016 | 113.63 | 114.47 | 112.65 | 113.97 | 876,193 | -0.65(-0.57%) |
Oct 12, 2016 | 113.87 | 115.00 | 113.15 | 114.62 | 651,650 | +0.58(+0.51%) |
Oct 11, 2016 | 115.70 | 115.70 | 113.35 | 114.04 | 679,269 | -1.77(-1.52%) |
Oct 10, 2016 | 116.13 | 116.51 | 115.64 | 115.81 | 471,600 | +0.73(+0.64%) |
Oct 07, 2016 | 116.18 | 116.18 | 114.67 | 115.07 | 812,439 | -1.10(-0.94%) |
Oct 06, 2016 | 115.20 | 116.43 | 114.08 | 116.17 | 897,266 | +0.83(+0.72%) |
Oct 05, 2016 | 115.07 | 116.36 | 115.07 | 115.34 | 1,087,009 | -0.05(-0.04%) |
Oct 04, 2016 | 117.27 | 118.01 | 114.46 | 115.39 | 1,371,653 | -0.71(-0.61%) |