Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 99.60 | 99.60 | 99.60 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 99.32 | 99.72 | 99.21 | 99.45 | 10,263,663 | +0.35(+0.35%) |
Dec 28, 2016 | 98.54 | 99.39 | 98.40 | 99.10 | 9,064,091 | +0.72(+0.73%) |
Dec 27, 2016 | 98.17 | 98.40 | 98.01 | 98.38 | 6,311,098 | -0.32(-0.32%) |
Dec 23, 2016 | 98.70 | 98.70 | 98.70 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.26 | 98.66 | 98.24 | 98.50 | 6,192,710 | +0.08(+0.08%) |
Dec 21, 2016 | 98.07 | 98.47 | 97.92 | 98.42 | 5,560,206 | +0.43(+0.44%) |
Dec 20, 2016 | 97.83 | 98.06 | 97.63 | 97.98 | 8,453,272 | -0.49(-0.50%) |
Dec 19, 2016 | 98.12 | 98.62 | 97.92 | 98.47 | 13,066,322 | +1.05(+1.08%) |
Dec 16, 2016 | 97.82 | 98.07 | 97.14 | 97.43 | 17,944,670 | -0.22(-0.23%) |
Dec 15, 2016 | 97.78 | 98.38 | 97.33 | 97.65 | 14,909,713 | +0.49(+0.51%) |
Dec 14, 2016 | 99.04 | 99.15 | 97.14 | 97.16 | 19,977,494 | -1.10(-1.12%) |
Dec 13, 2016 | 98.47 | 98.55 | 97.68 | 98.26 | 14,654,287 | +0.35(+0.36%) |
Dec 12, 2016 | 97.53 | 97.97 | 97.21 | 97.91 | 11,384,450 | +0.18(+0.19%) |
Dec 09, 2016 | 98.67 | 98.86 | 97.54 | 97.73 | 17,610,188 | -1.23(-1.24%) |
Dec 08, 2016 | 99.10 | 99.23 | 98.79 | 98.96 | 14,471,435 | -1.18(-1.18%) |
Dec 07, 2016 | 99.65 | 100.32 | 99.65 | 100.14 | 12,492,407 | +0.85(+0.85%) |
Dec 06, 2016 | 99.26 | 99.75 | 99.07 | 99.29 | 13,858,957 | -0.07(-0.08%) |
Dec 05, 2016 | 98.91 | 100.14 | 98.52 | 99.36 | 14,548,608 | -0.11(-0.11%) |
Dec 02, 2016 | 99.11 | 99.98 | 99.09 | 99.47 | 15,014,320 | +0.72(+0.73%) |
Dec 01, 2016 | 98.57 | 98.96 | 97.84 | 98.75 | 26,094,730 | -0.85(-0.86%) |
Nov 30, 2016 | 99.38 | 100.24 | 98.97 | 99.60 | 25,523,624 | -1.64(-1.62%) |
Nov 29, 2016 | 100.59 | 101.39 | 100.40 | 101.24 | 9,819,916 | +0.42(+0.42%) |
Nov 28, 2016 | 100.57 | 100.83 | 100.30 | 100.82 | 10,326,960 | +0.74(+0.74%) |
Nov 25, 2016 | 100.39 | 100.47 | 99.73 | 100.08 | 3,774,114 | +0.15(+0.15%) |
Nov 23, 2016 | 99.93 | 99.93 | 99.93 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 100.78 | 100.86 | 100.13 | 100.32 | 12,056,853 | -0.03(-0.03%) |
Nov 21, 2016 | 100.40 | 100.62 | 100.14 | 100.35 | 7,831,455 | +0.25(+0.25%) |
Nov 18, 2016 | 100.75 | 101.03 | 99.68 | 100.11 | 16,391,374 | -0.29(-0.29%) |
Nov 17, 2016 | 101.02 | 101.13 | 100.22 | 100.40 | 13,535,905 | -1.50(-1.47%) |
Nov 16, 2016 | 101.31 | 102.00 | 101.20 | 101.89 | 11,042,115 | +0.91(+0.90%) |
Nov 15, 2016 | 101.24 | 101.73 | 100.88 | 100.98 | 14,438,946 | +0.50(+0.49%) |
Nov 14, 2016 | 100.46 | 101.61 | 100.01 | 100.49 | 25,536,722 | -0.60(-0.60%) |
Nov 11, 2016 | 101.85 | 101.93 | 100.77 | 101.09 | 12,120,735 | -0.57(-0.56%) |
Nov 10, 2016 | 102.69 | 103.35 | 101.66 | 101.66 | 27,715,282 | -1.52(-1.48%) |
Nov 09, 2016 | 105.38 | 105.51 | 102.90 | 103.19 | 37,695,968 | -4.57(-4.24%) |
Nov 08, 2016 | 108.53 | 108.69 | 107.44 | 107.76 | 9,146,040 | -0.44(-0.41%) |
Nov 07, 2016 | 108.31 | 108.51 | 108.05 | 108.20 | 6,499,704 | -0.93(-0.85%) |
Nov 04, 2016 | 108.74 | 109.17 | 108.62 | 109.13 | 9,202,169 | +0.97(+0.90%) |
Nov 03, 2016 | 108.31 | 108.56 | 108.05 | 108.16 | 7,346,455 | -0.84(-0.77%) |
Nov 02, 2016 | 108.76 | 109.43 | 108.54 | 108.99 | 10,461,481 | +0.47(+0.43%) |
Nov 01, 2016 | 107.82 | 109.01 | 107.59 | 108.52 | 15,238,033 | +0.22(+0.20%) |
Oct 31, 2016 | 108.01 | 108.34 | 107.86 | 108.31 | 8,540,396 | +0.66(+0.61%) |
Oct 28, 2016 | 107.60 | 108.04 | 107.55 | 107.65 | 9,138,414 | -0.24(-0.22%) |
Oct 27, 2016 | 108.16 | 108.16 | 107.33 | 107.89 | 12,172,512 | -1.19(-1.09%) |
Oct 26, 2016 | 109.31 | 109.59 | 108.92 | 109.07 | 7,079,619 | -0.74(-0.68%) |
Oct 25, 2016 | 109.36 | 110.21 | 109.33 | 109.82 | 6,222,340 | +0.29(+0.26%) |
Oct 24, 2016 | 110.09 | 110.12 | 109.17 | 109.53 | 7,886,026 | -0.48(-0.43%) |
Oct 21, 2016 | 110.18 | 110.34 | 109.64 | 110.01 | 11,176,480 | +0.17(+0.15%) |
Oct 20, 2016 | 110.28 | 110.37 | 109.67 | 109.84 | 7,370,467 | +0.11(+0.10%) |
Oct 19, 2016 | 109.23 | 109.97 | 109.19 | 109.73 | 8,411,654 | +0.09(+0.08%) |
Oct 18, 2016 | 108.81 | 109.66 | 108.78 | 109.64 | 8,665,858 | +0.36(+0.32%) |
Oct 17, 2016 | 109.01 | 109.54 | 109.00 | 109.28 | 12,839,291 | +0.69(+0.64%) |
Oct 14, 2016 | 109.15 | 109.71 | 108.54 | 108.59 | 13,833,269 | -1.54(-1.40%) |
Oct 13, 2016 | 110.28 | 110.52 | 110.06 | 110.13 | 8,580,522 | +0.41(+0.38%) |
Oct 12, 2016 | 109.48 | 109.77 | 109.12 | 109.72 | 9,187,704 | +0.11(+0.10%) |
Oct 11, 2016 | 109.64 | 110.20 | 109.40 | 109.61 | 11,718,962 | -0.25(-0.23%) |
Oct 10, 2016 | 109.63 | 109.88 | 109.35 | 109.86 | 7,379,026 | -0.65(-0.59%) |
Oct 07, 2016 | 110.52 | 110.81 | 109.83 | 110.51 | 12,061,695 | +0.07(+0.07%) |
Oct 06, 2016 | 110.55 | 111.14 | 110.31 | 110.44 | 9,500,698 | -0.62(-0.56%) |
Oct 05, 2016 | 111.42 | 111.47 | 110.67 | 111.05 | 10,806,758 | -0.52(-0.47%) |
Oct 04, 2016 | 112.74 | 112.92 | 111.53 | 111.57 | 14,601,065 | -1.32(-1.17%) |