Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 113.56 | 113.56 | 113.56 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.84 | 115.34 | 114.13 | 115.34 | 377,073 | -0.02(-0.02%) |
Dec 28, 2016 | 118.27 | 118.36 | 115.30 | 115.36 | 626,236 | -2.23(-1.90%) |
Dec 27, 2016 | 116.39 | 117.77 | 116.34 | 117.59 | 507,398 | +1.43(+1.23%) |
Dec 23, 2016 | 116.16 | 116.16 | 116.16 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.28 | 116.31 | 115.13 | 115.57 | 313,234 | +0.56(+0.48%) |
Dec 21, 2016 | 115.25 | 115.53 | 114.83 | 115.01 | 283,540 | +0.00(+0.00%) |
Dec 20, 2016 | 115.07 | 115.23 | 114.51 | 115.01 | 778,688 | +1.09(+0.96%) |
Dec 19, 2016 | 113.10 | 114.36 | 112.96 | 113.92 | 449,723 | +1.12(+0.99%) |
Dec 16, 2016 | 114.63 | 114.86 | 112.30 | 112.81 | 532,231 | -1.15(-1.01%) |
Dec 15, 2016 | 112.51 | 114.45 | 112.32 | 113.96 | 801,979 | +1.91(+1.71%) |
Dec 14, 2016 | 112.20 | 112.77 | 111.66 | 112.05 | 718,349 | -0.10(-0.09%) |
Dec 13, 2016 | 111.25 | 112.88 | 111.10 | 112.15 | 362,569 | +1.29(+1.17%) |
Dec 12, 2016 | 111.29 | 111.49 | 109.97 | 110.86 | 755,934 | -0.88(-0.78%) |
Dec 09, 2016 | 113.02 | 113.22 | 110.95 | 111.73 | 362,660 | -0.38(-0.34%) |
Dec 08, 2016 | 111.44 | 112.77 | 111.30 | 112.11 | 455,945 | +0.97(+0.87%) |
Dec 07, 2016 | 108.84 | 111.41 | 108.48 | 111.14 | 469,537 | +2.24(+2.06%) |
Dec 06, 2016 | 107.72 | 109.02 | 107.72 | 108.90 | 525,329 | +1.49(+1.38%) |
Dec 05, 2016 | 107.05 | 107.76 | 106.34 | 107.41 | 404,570 | +1.29(+1.22%) |
Dec 02, 2016 | 104.68 | 106.31 | 104.32 | 106.12 | 1,082,089 | +1.29(+1.23%) |
Dec 01, 2016 | 110.13 | 110.13 | 104.20 | 104.83 | 1,259,534 | -5.38(-4.88%) |
Nov 30, 2016 | 110.79 | 111.08 | 110.17 | 110.21 | 213,722 | -0.64(-0.57%) |
Nov 29, 2016 | 110.97 | 111.50 | 110.32 | 110.85 | 423,363 | -0.20(-0.18%) |
Nov 28, 2016 | 111.12 | 111.56 | 110.87 | 111.05 | 238,835 | -0.33(-0.30%) |
Nov 25, 2016 | 111.39 | 111.44 | 110.90 | 111.38 | 148,773 | +0.19(+0.17%) |
Nov 23, 2016 | 111.19 | 111.19 | 111.19 | 0 | +0.14(+0.12%) | |
Nov 22, 2016 | 110.46 | 111.15 | 110.36 | 111.05 | 512,257 | +1.17(+1.07%) |
Nov 21, 2016 | 109.48 | 110.05 | 109.10 | 109.88 | 411,766 | +0.73(+0.67%) |
Nov 18, 2016 | 108.04 | 109.29 | 108.04 | 109.15 | 384,340 | +0.79(+0.72%) |
Nov 17, 2016 | 107.62 | 108.90 | 106.97 | 108.36 | 391,588 | +1.15(+1.08%) |
Nov 16, 2016 | 105.81 | 107.30 | 105.78 | 107.21 | 437,706 | +1.22(+1.15%) |
Nov 15, 2016 | 104.47 | 106.27 | 104.22 | 105.99 | 510,896 | +1.95(+1.87%) |
Nov 14, 2016 | 105.11 | 105.12 | 103.77 | 104.05 | 483,886 | -0.54(-0.52%) |
Nov 11, 2016 | 101.88 | 104.76 | 101.88 | 104.59 | 937,095 | +3.86(+3.83%) |
Nov 10, 2016 | 103.56 | 104.23 | 101.13 | 100.73 | 2,407,901 | -2.22(-2.16%) |
Nov 09, 2016 | 101.13 | 103.29 | 100.63 | 102.95 | 1,123,246 | -0.49(-0.47%) |
Nov 08, 2016 | 103.20 | 104.11 | 102.62 | 103.44 | 442,681 | +0.21(+0.21%) |
Nov 07, 2016 | 102.27 | 103.30 | 101.87 | 103.23 | 1,732,379 | +2.83(+2.81%) |
Nov 04, 2016 | 100.45 | 101.29 | 99.71 | 100.41 | 454,634 | -0.64(-0.63%) |
Nov 03, 2016 | 101.27 | 101.93 | 100.67 | 101.04 | 546,156 | -0.18(-0.17%) |
Nov 02, 2016 | 101.96 | 102.52 | 100.89 | 101.22 | 888,771 | -0.67(-0.66%) |
Nov 01, 2016 | 102.83 | 103.64 | 100.78 | 101.89 | 604,402 | -0.91(-0.89%) |
Oct 31, 2016 | 102.61 | 103.30 | 102.61 | 102.81 | 329,763 | +0.55(+0.54%) |
Oct 28, 2016 | 103.29 | 103.91 | 102.14 | 102.25 | 649,325 | -0.62(-0.60%) |
Oct 27, 2016 | 104.36 | 104.60 | 102.73 | 102.87 | 500,271 | -0.48(-0.46%) |
Oct 26, 2016 | 102.71 | 103.96 | 102.62 | 103.35 | 404,300 | -0.15(-0.14%) |
Oct 25, 2016 | 103.65 | 103.96 | 103.31 | 103.50 | 297,314 | -0.09(-0.09%) |
Oct 24, 2016 | 102.26 | 103.66 | 102.26 | 103.59 | 256,726 | +1.86(+1.83%) |
Oct 21, 2016 | 101.17 | 101.83 | 100.77 | 101.73 | 395,648 | -0.26(-0.25%) |
Oct 20, 2016 | 101.09 | 102.36 | 100.47 | 101.99 | 743,688 | +0.71(+0.70%) |
Oct 19, 2016 | 100.81 | 101.40 | 100.31 | 101.28 | 430,463 | -0.42(-0.42%) |
Oct 18, 2016 | 101.77 | 102.11 | 101.51 | 101.70 | 321,943 | +1.16(+1.16%) |
Oct 17, 2016 | 100.96 | 101.51 | 100.48 | 100.54 | 253,133 | -0.53(-0.52%) |
Oct 14, 2016 | 101.22 | 102.25 | 100.97 | 101.06 | 492,896 | +0.76(+0.75%) |
Oct 13, 2016 | 100.60 | 100.60 | 98.69 | 100.31 | 751,754 | -1.20(-1.18%) |
Oct 12, 2016 | 101.78 | 101.81 | 100.60 | 101.51 | 566,001 | -0.34(-0.34%) |
Oct 11, 2016 | 103.90 | 103.90 | 100.95 | 101.85 | 675,731 | -2.18(-2.09%) |
Oct 10, 2016 | 105.04 | 105.44 | 103.99 | 104.03 | 437,047 | -0.53(-0.50%) |
Oct 07, 2016 | 104.88 | 104.88 | 103.61 | 104.55 | 499,703 | -0.16(-0.15%) |
Oct 06, 2016 | 104.03 | 104.79 | 103.38 | 104.71 | 940,049 | +0.61(+0.59%) |
Oct 05, 2016 | 103.67 | 104.83 | 103.43 | 104.10 | 1,391,021 | +0.76(+0.73%) |
Oct 04, 2016 | 104.05 | 104.37 | 102.95 | 103.34 | 368,014 | -0.27(-0.26%) |