Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 111.86 | 111.86 | 111.86 | 0 | -0.85(-0.76%) | |
Dec 29, 2016 | 112.65 | 113.34 | 112.32 | 112.71 | 3,329,647 | +0.03(+0.02%) |
Dec 28, 2016 | 113.10 | 113.35 | 112.34 | 112.69 | 4,038,638 | -0.16(-0.14%) |
Dec 27, 2016 | 112.43 | 113.23 | 112.39 | 112.85 | 2,702,602 | +0.17(+0.16%) |
Dec 23, 2016 | 112.67 | 112.67 | 112.67 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 113.67 | 114.30 | 112.78 | 112.99 | 4,907,774 | -1.17(-1.02%) |
Dec 21, 2016 | 114.24 | 114.50 | 113.93 | 114.16 | 3,242,889 | -0.23(-0.20%) |
Dec 20, 2016 | 113.17 | 114.50 | 112.99 | 114.39 | 5,155,806 | +1.39(+1.23%) |
Dec 19, 2016 | 112.68 | 113.88 | 112.45 | 113.00 | 4,150,969 | +0.27(+0.24%) |
Dec 16, 2016 | 113.56 | 113.97 | 112.67 | 112.72 | 11,302,270 | -0.61(-0.54%) |
Dec 15, 2016 | 113.89 | 114.57 | 113.27 | 113.33 | 6,999,350 | -0.12(-0.10%) |
Dec 14, 2016 | 113.50 | 114.20 | 113.25 | 113.45 | 8,425,369 | -0.47(-0.41%) |
Dec 13, 2016 | 112.25 | 114.21 | 112.25 | 113.91 | 8,138,480 | +1.64(+1.46%) |
Dec 12, 2016 | 111.07 | 112.34 | 111.07 | 112.28 | 7,518,546 | +0.99(+0.89%) |
Dec 09, 2016 | 110.55 | 111.29 | 109.38 | 111.29 | 6,202,389 | +0.72(+0.65%) |
Dec 08, 2016 | 110.30 | 111.07 | 109.78 | 110.57 | 5,963,313 | +0.06(+0.05%) |
Dec 07, 2016 | 107.42 | 111.01 | 107.42 | 110.51 | 8,373,473 | +3.10(+2.89%) |
Dec 06, 2016 | 108.57 | 108.57 | 107.35 | 107.41 | 5,145,264 | -0.78(-0.72%) |
Dec 05, 2016 | 108.72 | 108.84 | 108.09 | 108.19 | 4,872,126 | -0.16(-0.15%) |
Dec 02, 2016 | 107.66 | 108.97 | 107.55 | 108.35 | 4,480,874 | +0.33(+0.31%) |
Dec 01, 2016 | 107.91 | 108.75 | 107.62 | 108.02 | 6,470,962 | +0.06(+0.05%) |
Nov 30, 2016 | 107.91 | 108.72 | 107.47 | 107.96 | 8,357,922 | -0.18(-0.17%) |
Nov 29, 2016 | 108.75 | 109.11 | 107.83 | 108.14 | 4,941,936 | -0.28(-0.25%) |
Nov 28, 2016 | 108.92 | 109.25 | 108.03 | 108.42 | 5,720,835 | -0.77(-0.71%) |
Nov 25, 2016 | 109.43 | 109.66 | 108.77 | 109.19 | 3,067,881 | +0.30(+0.27%) |
Nov 23, 2016 | 108.89 | 108.89 | 108.89 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 106.54 | 108.96 | 106.54 | 108.70 | 6,660,252 | +2.29(+2.15%) |
Nov 21, 2016 | 106.46 | 106.97 | 105.73 | 106.41 | 4,898,241 | -0.09(-0.09%) |
Nov 18, 2016 | 107.00 | 107.35 | 105.99 | 106.50 | 5,336,774 | -0.50(-0.47%) |
Nov 17, 2016 | 104.46 | 107.17 | 104.32 | 107.00 | 8,187,483 | +2.99(+2.87%) |
Nov 16, 2016 | 102.57 | 104.32 | 102.31 | 104.01 | 11,782,907 | +0.77(+0.75%) |
Nov 15, 2016 | 105.45 | 105.95 | 102.01 | 103.24 | 16,185,346 | -2.71(-2.56%) |
Nov 14, 2016 | 108.30 | 108.42 | 105.34 | 105.95 | 13,768,921 | -1.81(-1.68%) |
Nov 11, 2016 | 107.10 | 107.99 | 106.82 | 107.76 | 6,622,782 | +0.68(+0.64%) |
Nov 10, 2016 | 105.16 | 107.97 | 104.99 | 107.08 | 10,527,985 | +2.50(+2.39%) |
Nov 09, 2016 | 100.37 | 104.78 | 99.85 | 104.58 | 9,696,836 | +1.47(+1.42%) |
Nov 08, 2016 | 102.86 | 104.08 | 102.57 | 103.11 | 7,347,721 | +0.42(+0.40%) |
Nov 07, 2016 | 101.66 | 102.89 | 101.50 | 102.70 | 6,624,287 | +2.36(+2.35%) |
Nov 04, 2016 | 100.03 | 101.16 | 99.64 | 100.34 | 5,552,097 | +0.61(+0.61%) |
Nov 03, 2016 | 99.87 | 100.36 | 99.65 | 99.74 | 6,161,705 | -0.09(-0.09%) |
Nov 02, 2016 | 99.53 | 100.66 | 99.44 | 99.83 | 5,839,266 | +0.33(+0.33%) |
Nov 01, 2016 | 100.99 | 101.45 | 98.92 | 99.49 | 9,028,475 | -1.76(-1.74%) |
Oct 31, 2016 | 102.37 | 102.49 | 100.93 | 101.25 | 6,834,141 | -1.30(-1.27%) |
Oct 28, 2016 | 101.83 | 102.98 | 101.42 | 102.56 | 5,419,712 | +1.10(+1.08%) |
Oct 27, 2016 | 101.83 | 102.46 | 101.12 | 101.46 | 5,135,135 | -0.37(-0.37%) |
Oct 26, 2016 | 101.93 | 102.70 | 101.58 | 101.83 | 6,574,429 | -0.52(-0.51%) |
Oct 25, 2016 | 104.79 | 104.79 | 102.32 | 102.36 | 10,521,414 | -3.68(-3.47%) |
Oct 24, 2016 | 105.59 | 106.34 | 105.59 | 106.04 | 4,608,755 | +0.98(+0.93%) |
Oct 21, 2016 | 103.99 | 105.23 | 103.94 | 105.06 | 3,897,089 | +0.29(+0.28%) |
Oct 20, 2016 | 104.52 | 105.46 | 104.21 | 104.77 | 4,269,555 | +0.30(+0.29%) |
Oct 19, 2016 | 104.37 | 104.64 | 103.33 | 104.47 | 4,935,055 | +0.12(+0.12%) |
Oct 18, 2016 | 104.69 | 104.77 | 103.86 | 104.35 | 4,293,629 | +0.50(+0.48%) |
Oct 17, 2016 | 104.71 | 105.23 | 103.64 | 103.85 | 4,521,818 | -1.06(-1.01%) |
Oct 14, 2016 | 105.31 | 105.86 | 104.91 | 104.91 | 5,376,740 | +0.11(+0.10%) |
Oct 13, 2016 | 104.77 | 105.11 | 103.88 | 104.81 | 4,405,105 | -0.33(-0.32%) |
Oct 12, 2016 | 104.44 | 105.53 | 104.32 | 105.14 | 4,272,766 | +0.70(+0.67%) |
Oct 11, 2016 | 105.27 | 105.46 | 104.12 | 104.44 | 6,161,939 | -1.16(-1.10%) |
Oct 10, 2016 | 106.60 | 107.00 | 105.60 | 105.60 | 5,241,125 | -0.88(-0.83%) |
Oct 07, 2016 | 107.74 | 108.22 | 106.12 | 106.48 | 6,641,741 | -1.56(-1.44%) |
Oct 06, 2016 | 105.29 | 108.26 | 104.92 | 108.04 | 9,002,747 | +2.17(+2.05%) |
Oct 05, 2016 | 106.49 | 107.08 | 105.83 | 105.88 | 4,958,598 | -0.52(-0.48%) |
Oct 04, 2016 | 106.67 | 107.82 | 106.18 | 106.39 | 5,842,333 | -0.25(-0.23%) |