Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 110.72 | 110.72 | 110.72 | 0 | -0.52(-0.47%) | |
Dec 29, 2016 | 110.97 | 111.25 | 110.97 | 111.24 | 13,706 | +0.45(+0.41%) |
Dec 28, 2016 | 111.44 | 111.44 | 110.79 | 110.79 | 26,654 | -0.66(-0.59%) |
Dec 27, 2016 | 111.39 | 111.69 | 111.39 | 111.45 | 13,860 | +0.04(+0.04%) |
Dec 23, 2016 | 111.41 | 111.41 | 111.41 | 0 | +0.19(+0.17%) | |
Dec 22, 2016 | 111.42 | 111.42 | 111.01 | 111.22 | 10,296 | -0.29(-0.26%) |
Dec 21, 2016 | 111.45 | 111.82 | 111.45 | 111.51 | 9,451 | -0.80(-0.71%) |
Dec 20, 2016 | 112.18 | 112.31 | 111.83 | 112.31 | 35,319 | +0.13(+0.12%) |
Dec 19, 2016 | 112.24 | 112.45 | 111.97 | 112.18 | 13,479 | +0.02(+0.02%) |
Dec 16, 2016 | 112.29 | 112.32 | 111.95 | 112.16 | 18,614 | +0.18(+0.16%) |
Dec 15, 2016 | 111.76 | 112.40 | 111.58 | 111.98 | 12,994 | +0.27(+0.24%) |
Dec 14, 2016 | 112.97 | 113.24 | 111.59 | 111.71 | 17,380 | -1.35(-1.19%) |
Dec 13, 2016 | 112.72 | 113.44 | 112.72 | 113.06 | 14,655 | +0.45(+0.40%) |
Dec 12, 2016 | 112.28 | 112.76 | 112.28 | 112.61 | 15,873 | +0.14(+0.12%) |
Dec 09, 2016 | 111.59 | 112.57 | 111.54 | 112.47 | 21,003 | +1.01(+0.91%) |
Dec 08, 2016 | 111.30 | 111.71 | 111.12 | 111.46 | 23,299 | -0.12(-0.11%) |
Dec 07, 2016 | 109.50 | 111.66 | 109.50 | 111.58 | 25,385 | +2.12(+1.94%) |
Dec 06, 2016 | 109.24 | 109.47 | 109.10 | 109.46 | 31,336 | +0.34(+0.31%) |
Dec 05, 2016 | 108.75 | 109.22 | 108.75 | 109.12 | 15,784 | +0.71(+0.65%) |
Dec 02, 2016 | 108.33 | 108.77 | 108.08 | 108.41 | 16,535 | +0.27(+0.25%) |
Dec 01, 2016 | 108.72 | 108.72 | 107.93 | 108.14 | 48,960 | -0.57(-0.52%) |
Nov 30, 2016 | 110.20 | 110.22 | 108.71 | 108.71 | 50,045 | -1.67(-1.51%) |
Nov 29, 2016 | 110.32 | 110.56 | 110.19 | 110.38 | 35,634 | +0.08(+0.07%) |
Nov 28, 2016 | 110.38 | 110.53 | 110.07 | 110.30 | 28,289 | -0.14(-0.13%) |
Nov 25, 2016 | 109.92 | 110.54 | 109.92 | 110.44 | 17,473 | +0.80(+0.73%) |
Nov 23, 2016 | 109.64 | 109.64 | 109.64 | 0 | -0.58(-0.53%) | |
Nov 22, 2016 | 109.76 | 110.36 | 109.75 | 110.22 | 16,185 | +0.74(+0.68%) |
Nov 21, 2016 | 108.97 | 109.48 | 108.75 | 109.48 | 54,671 | +0.70(+0.64%) |
Nov 18, 2016 | 109.45 | 109.45 | 108.72 | 108.78 | 103,207 | -0.67(-0.61%) |
Nov 17, 2016 | 108.95 | 109.52 | 108.95 | 109.45 | 50,147 | +0.39(+0.36%) |
Nov 16, 2016 | 108.78 | 109.31 | 108.78 | 109.06 | 139,902 | +0.05(+0.05%) |
Nov 15, 2016 | 108.53 | 109.03 | 108.46 | 109.01 | 122,870 | +0.80(+0.74%) |
Nov 14, 2016 | 108.82 | 108.82 | 107.91 | 108.21 | 22,157 | -0.37(-0.34%) |
Nov 11, 2016 | 108.30 | 108.97 | 107.85 | 108.58 | 148,110 | +0.15(+0.14%) |
Nov 10, 2016 | 110.54 | 110.54 | 108.31 | 108.43 | 77,866 | -2.43(-2.19%) |
Nov 09, 2016 | 110.34 | 111.12 | 109.18 | 110.86 | 88,942 | -1.77(-1.57%) |
Nov 08, 2016 | 111.55 | 112.97 | 111.55 | 112.63 | 17,473 | +1.01(+0.90%) |
Nov 07, 2016 | 110.70 | 111.64 | 110.70 | 111.62 | 128,328 | +1.90(+1.73%) |
Nov 04, 2016 | 110.47 | 110.47 | 109.63 | 109.72 | 81,180 | -0.75(-0.68%) |
Nov 03, 2016 | 111.20 | 111.20 | 110.35 | 110.47 | 41,766 | -0.57(-0.51%) |
Nov 02, 2016 | 111.27 | 111.75 | 110.92 | 111.04 | 41,098 | -0.32(-0.29%) |
Nov 01, 2016 | 112.17 | 112.28 | 110.91 | 111.36 | 29,287 | -0.67(-0.60%) |
Oct 31, 2016 | 111.76 | 112.28 | 111.76 | 112.03 | 39,082 | +0.10(+0.09%) |
Oct 28, 2016 | 111.26 | 112.33 | 111.26 | 111.93 | 17,021 | +0.70(+0.63%) |
Oct 27, 2016 | 112.22 | 112.31 | 111.17 | 111.23 | 14,312 | -0.77(-0.69%) |
Oct 26, 2016 | 111.91 | 112.47 | 111.80 | 112.00 | 27,539 | +0.05(+0.04%) |
Oct 25, 2016 | 112.53 | 112.53 | 111.95 | 111.95 | 42,278 | -0.45(-0.40%) |
Oct 24, 2016 | 111.93 | 112.56 | 111.93 | 112.40 | 7,992 | +0.74(+0.67%) |
Oct 21, 2016 | 111.36 | 111.73 | 111.10 | 111.66 | 49,997 | +0.43(+0.38%) |
Oct 20, 2016 | 111.51 | 111.53 | 110.97 | 111.23 | 15,896 | -0.33(-0.29%) |
Oct 19, 2016 | 111.75 | 111.75 | 111.28 | 111.56 | 28,767 | -0.22(-0.20%) |
Oct 18, 2016 | 112.04 | 112.18 | 111.77 | 111.78 | 16,860 | +0.43(+0.39%) |
Oct 17, 2016 | 111.70 | 111.89 | 111.35 | 111.35 | 30,733 | -0.42(-0.38%) |
Oct 14, 2016 | 112.06 | 112.39 | 111.76 | 111.77 | 25,397 | +0.10(+0.09%) |
Oct 13, 2016 | 111.47 | 111.93 | 110.90 | 111.67 | 11,988 | -0.40(-0.36%) |
Oct 12, 2016 | 111.79 | 112.34 | 111.63 | 112.07 | 24,670 | +0.50(+0.45%) |
Oct 11, 2016 | 112.44 | 112.44 | 111.27 | 111.57 | 76,052 | -1.02(-0.91%) |
Oct 10, 2016 | 112.88 | 113.23 | 112.46 | 112.59 | 16,846 | +0.15(+0.13%) |
Oct 07, 2016 | 112.92 | 113.12 | 111.84 | 112.44 | 49,517 | -0.37(-0.33%) |
Oct 06, 2016 | 112.36 | 113.04 | 112.36 | 112.81 | 16,436 | +0.08(+0.07%) |
Oct 05, 2016 | 112.82 | 113.01 | 112.64 | 112.73 | 46,103 | +0.12(+0.11%) |
Oct 04, 2016 | 113.53 | 113.53 | 112.37 | 112.61 | 206,230 | -0.88(-0.78%) |