Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 104.28 | 104.28 | 104.28 | 0 | +0.71(+0.69%) | |
Dec 29, 2016 | 102.98 | 103.67 | 102.90 | 103.57 | 113,048 | +1.04(+1.01%) |
Dec 28, 2016 | 102.51 | 102.66 | 102.15 | 102.53 | 64,682 | -0.74(-0.72%) |
Dec 27, 2016 | 103.20 | 103.35 | 103.16 | 103.27 | 72,287 | +0.30(+0.29%) |
Dec 23, 2016 | 102.97 | 102.97 | 102.97 | 0 | -0.15(-0.15%) | |
Dec 22, 2016 | 103.48 | 103.78 | 103.05 | 103.12 | 130,216 | -0.25(-0.24%) |
Dec 21, 2016 | 102.73 | 103.60 | 102.46 | 103.37 | 303,309 | +0.47(+0.46%) |
Dec 20, 2016 | 102.35 | 102.98 | 102.09 | 102.90 | 175,278 | +0.47(+0.46%) |
Dec 19, 2016 | 102.08 | 102.98 | 101.97 | 102.43 | 151,627 | +0.05(+0.04%) |
Dec 16, 2016 | 101.81 | 102.47 | 101.63 | 102.39 | 186,635 | +0.32(+0.31%) |
Dec 15, 2016 | 100.76 | 102.19 | 100.71 | 102.07 | 142,305 | +0.97(+0.96%) |
Dec 14, 2016 | 102.15 | 102.63 | 101.10 | 101.10 | 249,980 | -1.62(-1.58%) |
Dec 13, 2016 | 101.35 | 102.80 | 101.33 | 102.72 | 733,818 | +0.94(+0.92%) |
Dec 12, 2016 | 100.78 | 101.80 | 100.47 | 101.78 | 330,000 | +1.74(+1.74%) |
Dec 09, 2016 | 98.94 | 100.14 | 98.94 | 100.04 | 429,224 | +1.14(+1.15%) |
Dec 08, 2016 | 99.77 | 99.77 | 98.23 | 98.90 | 164,441 | +1.58(+1.62%) |
Dec 07, 2016 | 96.80 | 97.64 | 96.63 | 97.32 | 202,494 | +1.41(+1.47%) |
Dec 06, 2016 | 94.65 | 96.08 | 94.52 | 95.91 | 259,962 | +0.78(+0.83%) |
Dec 05, 2016 | 94.58 | 95.15 | 94.40 | 95.12 | 91,089 | +2.06(+2.22%) |
Dec 02, 2016 | 92.67 | 93.42 | 92.40 | 93.06 | 100,701 | +0.76(+0.82%) |
Dec 01, 2016 | 92.23 | 92.41 | 91.53 | 92.30 | 169,103 | -1.42(-1.52%) |
Nov 30, 2016 | 93.89 | 94.01 | 93.27 | 93.72 | 142,351 | -0.75(-0.80%) |
Nov 29, 2016 | 93.94 | 94.71 | 93.82 | 94.47 | 107,486 | +0.66(+0.70%) |
Nov 28, 2016 | 93.16 | 94.41 | 92.84 | 93.81 | 251,087 | -0.32(-0.34%) |
Nov 25, 2016 | 94.47 | 94.59 | 94.01 | 94.14 | 60,303 | +0.86(+0.92%) |
Nov 23, 2016 | 93.28 | 93.28 | 93.28 | 0 | -2.14(-2.24%) | |
Nov 22, 2016 | 96.22 | 96.37 | 94.72 | 95.42 | 167,713 | -1.36(-1.41%) |
Nov 21, 2016 | 96.89 | 97.20 | 96.35 | 96.78 | 90,824 | -0.11(-0.12%) |
Nov 18, 2016 | 97.90 | 97.90 | 96.80 | 96.89 | 80,454 | -0.73(-0.75%) |
Nov 17, 2016 | 98.17 | 98.38 | 97.57 | 97.62 | 167,414 | +0.53(+0.54%) |
Nov 16, 2016 | 96.15 | 97.34 | 96.13 | 97.10 | 266,812 | -0.75(-0.77%) |
Nov 15, 2016 | 101.17 | 101.88 | 97.80 | 97.85 | 340,718 | -2.41(-2.40%) |
Nov 14, 2016 | 100.72 | 100.95 | 100.14 | 100.26 | 301,798 | -1.54(-1.51%) |
Nov 11, 2016 | 102.04 | 102.06 | 101.44 | 101.80 | 33,310 | -0.12(-0.12%) |
Nov 10, 2016 | 101.88 | 102.56 | 101.28 | 101.92 | 64,214 | -0.15(-0.15%) |
Nov 09, 2016 | 99.31 | 102.62 | 99.25 | 102.08 | 165,131 | +3.81(+3.87%) |
Nov 08, 2016 | 98.41 | 98.48 | 97.91 | 98.27 | 53,915 | +0.28(+0.29%) |
Nov 07, 2016 | 98.09 | 98.33 | 97.61 | 97.99 | 52,840 | +0.69(+0.71%) |
Nov 04, 2016 | 97.32 | 97.85 | 97.12 | 97.30 | 138,733 | -0.17(-0.18%) |
Nov 03, 2016 | 99.02 | 99.03 | 97.40 | 97.47 | 111,530 | -1.43(-1.45%) |
Nov 02, 2016 | 99.95 | 99.95 | 98.68 | 98.90 | 55,409 | -1.08(-1.08%) |
Nov 01, 2016 | 100.59 | 101.41 | 99.93 | 99.98 | 117,607 | +0.77(+0.77%) |
Oct 31, 2016 | 98.83 | 99.28 | 98.49 | 99.22 | 42,947 | -0.00(-0.00%) |
Oct 28, 2016 | 99.06 | 99.51 | 98.60 | 99.22 | 49,907 | +0.81(+0.82%) |
Oct 27, 2016 | 98.95 | 99.23 | 98.37 | 98.41 | 141,662 | +0.20(+0.20%) |
Oct 26, 2016 | 97.76 | 98.54 | 97.47 | 98.22 | 60,149 | -1.42(-1.43%) |
Oct 25, 2016 | 99.00 | 99.64 | 98.82 | 99.64 | 56,411 | +0.61(+0.62%) |
Oct 24, 2016 | 99.21 | 99.27 | 98.93 | 99.03 | 35,112 | +0.79(+0.80%) |
Oct 21, 2016 | 97.87 | 98.43 | 97.80 | 98.24 | 37,330 | -0.70(-0.71%) |
Oct 20, 2016 | 98.78 | 99.41 | 98.69 | 98.94 | 34,218 | -0.18(-0.18%) |
Oct 19, 2016 | 98.96 | 99.36 | 98.90 | 99.12 | 45,259 | -0.41(-0.41%) |
Oct 18, 2016 | 99.89 | 99.90 | 99.14 | 99.53 | 59,172 | +0.89(+0.90%) |
Oct 17, 2016 | 98.47 | 98.64 | 98.13 | 98.64 | 48,193 | -0.69(-0.69%) |
Oct 14, 2016 | 99.63 | 100.00 | 99.17 | 99.33 | 47,642 | +0.49(+0.50%) |
Oct 13, 2016 | 97.68 | 99.33 | 97.67 | 98.84 | 31,689 | -0.09(-0.10%) |
Oct 12, 2016 | 98.67 | 99.32 | 98.52 | 98.94 | 64,441 | -0.72(-0.73%) |
Oct 11, 2016 | 100.91 | 100.91 | 99.65 | 99.66 | 124,707 | -1.43(-1.41%) |
Oct 10, 2016 | 101.14 | 101.74 | 101.00 | 101.09 | 55,863 | +0.56(+0.56%) |
Oct 07, 2016 | 100.68 | 100.71 | 99.86 | 100.53 | 38,802 | +0.13(+0.13%) |
Oct 06, 2016 | 100.27 | 100.84 | 100.27 | 100.40 | 24,621 | -0.18(-0.18%) |
Oct 05, 2016 | 100.93 | 101.00 | 100.42 | 100.58 | 68,966 | +0.45(+0.45%) |
Oct 04, 2016 | 100.21 | 100.63 | 99.82 | 100.13 | 88,035 | -0.07(-0.07%) |