Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 105.80 | 105.80 | 105.80 | 0 | -3.34(-3.06%) | |
Dec 29, 2016 | 109.79 | 111.25 | 106.35 | 109.14 | 9,966 | -2.19(-1.97%) |
Dec 28, 2016 | 114.20 | 114.20 | 111.14 | 111.33 | 9,443 | -3.71(-3.23%) |
Dec 27, 2016 | 115.04 | 116.44 | 115.04 | 115.05 | 2,123 | +0.07(+0.06%) |
Dec 23, 2016 | 114.97 | 114.97 | 114.97 | 0 | +2.81(+2.50%) | |
Dec 22, 2016 | 109.82 | 112.36 | 109.82 | 112.17 | 4,116 | +1.17(+1.05%) |
Dec 21, 2016 | 109.36 | 112.64 | 109.36 | 111.00 | 11,434 | +1.52(+1.39%) |
Dec 20, 2016 | 111.65 | 112.59 | 107.25 | 109.48 | 5,255 | -3.29(-2.92%) |
Dec 19, 2016 | 113.44 | 114.16 | 109.78 | 112.77 | 12,301 | +0.38(+0.33%) |
Dec 16, 2016 | 110.32 | 112.55 | 108.08 | 112.39 | 24,560 | +2.05(+1.86%) |
Dec 15, 2016 | 103.64 | 112.20 | 103.64 | 110.34 | 6,793 | +6.17(+5.93%) |
Dec 14, 2016 | 106.30 | 106.35 | 99.73 | 104.17 | 4,978 | -2.17(-2.04%) |
Dec 13, 2016 | 104.47 | 106.88 | 102.30 | 106.35 | 8,499 | +2.06(+1.98%) |
Dec 12, 2016 | 100.48 | 106.99 | 99.20 | 104.29 | 8,573 | +0.34(+0.33%) |
Dec 09, 2016 | 99.52 | 104.67 | 91.13 | 103.94 | 7,012 | +0.24(+0.23%) |
Dec 08, 2016 | 101.66 | 106.35 | 98.99 | 103.70 | 6,895 | +0.77(+0.75%) |
Dec 07, 2016 | 99.30 | 107.01 | 99.30 | 102.94 | 3,637 | +2.62(+2.61%) |
Dec 06, 2016 | 88.15 | 100.33 | 88.15 | 100.32 | 5,004 | +7.44(+8.01%) |
Dec 05, 2016 | 85.78 | 92.88 | 85.78 | 92.88 | 17,433 | +5.95(+6.85%) |
Dec 02, 2016 | 83.04 | 86.93 | 83.04 | 86.93 | 5,804 | +2.89(+3.44%) |
Dec 01, 2016 | 83.93 | 84.24 | 83.93 | 84.04 | 2,075 | +1.48(+1.80%) |
Nov 30, 2016 | 84.02 | 84.02 | 80.46 | 82.56 | 1,655 | -1.18(-1.41%) |
Nov 29, 2016 | 83.42 | 83.74 | 83.42 | 83.74 | 853 | -2.95(-3.40%) |
Nov 28, 2016 | 86.79 | 86.86 | 85.49 | 86.69 | 6,394 | -0.13(-0.15%) |
Nov 23, 2016 | 86.82 | 86.82 | 86.82 | 223 | -1.11(-1.26%) | |
Nov 22, 2016 | 87.92 | 87.92 | 87.92 | 87.92 | 369 | +0.44(+0.50%) |
Nov 21, 2016 | 85.48 | 87.48 | 85.48 | 87.48 | 1,347 | +2.00(+2.34%) |
Nov 18, 2016 | 86.49 | 86.49 | 83.60 | 85.48 | 2,150 | -1.35(-1.55%) |
Nov 17, 2016 | 81.55 | 87.06 | 78.80 | 86.83 | 3,671 | +5.98(+7.40%) |
Nov 16, 2016 | 84.00 | 84.00 | 79.03 | 80.85 | 4,565 | -0.49(-0.60%) |
Nov 15, 2016 | 79.44 | 81.48 | 79.44 | 81.33 | 4,213 | +1.27(+1.58%) |
Nov 14, 2016 | 74.72 | 81.20 | 74.66 | 80.06 | 7,770 | +6.30(+8.54%) |
Nov 11, 2016 | 71.20 | 75.61 | 70.79 | 73.77 | 9,574 | +2.34(+3.28%) |
Nov 10, 2016 | 66.78 | 71.79 | 66.78 | 71.42 | 9,583 | +1.98(+2.85%) |
Nov 09, 2016 | 68.60 | 69.99 | 67.56 | 69.45 | 6,416 | +0.27(+0.39%) |
Nov 08, 2016 | 68.69 | 69.45 | 68.69 | 69.18 | 4,353 | +0.06(+0.09%) |
Nov 07, 2016 | 68.28 | 69.12 | 68.28 | 69.12 | 2,055 | +1.67(+2.48%) |
Nov 04, 2016 | 69.72 | 71.46 | 67.45 | 67.45 | 2,620 | -1.67(-2.42%) |
Nov 03, 2016 | 69.12 | 69.12 | 67.32 | 69.12 | 2,587 | +0.96(+1.41%) |
Nov 02, 2016 | 63.62 | 70.12 | 63.62 | 68.16 | 20,049 | +5.45(+8.69%) |
Nov 01, 2016 | 62.71 | 62.71 | 62.71 | 62.71 | 980 | -1.40(-2.19%) |
Oct 31, 2016 | 63.48 | 64.74 | 63.07 | 64.11 | 4,778 | +0.29(+0.45%) |
Oct 28, 2016 | 63.54 | 64.89 | 62.96 | 63.82 | 6,518 | +0.10(+0.16%) |
Oct 27, 2016 | 64.60 | 64.60 | 63.52 | 63.72 | 884 | -1.07(-1.65%) |
Oct 26, 2016 | 64.42 | 64.79 | 64.31 | 64.79 | 4,275 | +0.79(+1.23%) |
Oct 25, 2016 | 63.99 | 64.95 | 63.78 | 64.00 | 3,554 | -0.23(-0.35%) |
Oct 24, 2016 | 64.00 | 64.23 | 63.71 | 64.23 | 1,509 | +0.10(+0.16%) |
Oct 21, 2016 | 62.94 | 64.61 | 62.74 | 64.13 | 4,384 | +0.59(+0.94%) |
Oct 20, 2016 | 63.53 | 63.98 | 62.63 | 63.54 | 6,843 | +0.85(+1.36%) |
Oct 19, 2016 | 64.42 | 64.42 | 62.68 | 62.68 | 2,934 | -1.63(-2.53%) |
Oct 18, 2016 | 65.38 | 65.45 | 64.31 | 64.31 | 2,798 | -1.84(-2.79%) |
Oct 17, 2016 | 66.15 | 66.15 | 66.15 | 66.15 | 483 | -0.11(-0.17%) |
Oct 14, 2016 | 66.27 | 66.27 | 66.27 | 66.27 | 468 | +0.41(+0.62%) |
Oct 13, 2016 | 65.91 | 67.16 | 65.86 | 65.86 | 1,262 | -0.19(-0.28%) |
Oct 12, 2016 | 65.45 | 66.05 | 65.45 | 66.05 | 799 | +0.73(+1.11%) |
Oct 11, 2016 | 65.32 | 65.32 | 65.32 | 65.32 | 807 | -0.71(-1.07%) |
Oct 10, 2016 | 65.71 | 66.03 | 65.71 | 66.03 | 1,027 | +0.11(+0.16%) |
Oct 07, 2016 | 65.92 | 65.92 | 65.92 | 65.92 | 928 | +0.17(+0.25%) |
Oct 06, 2016 | 65.31 | 66.20 | 65.31 | 65.75 | 1,301 | -0.47(-0.72%) |
Oct 05, 2016 | 66.23 | 66.23 | 66.23 | 66.23 | 787 | +0.53(+0.81%) |
Oct 04, 2016 | 66.48 | 66.48 | 65.47 | 65.69 | 3,337 | -0.62(-0.94%) |