Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 104.73 | 104.73 | 104.73 | 0 | +0.40(+0.39%) | |
Dec 29, 2016 | 103.74 | 104.45 | 103.34 | 104.33 | 55,106 | +0.58(+0.56%) |
Dec 28, 2016 | 104.01 | 105.13 | 103.38 | 103.74 | 75,428 | -0.54(-0.51%) |
Dec 27, 2016 | 102.40 | 104.77 | 102.40 | 104.28 | 75,545 | +1.70(+1.66%) |
Dec 23, 2016 | 102.58 | 102.58 | 102.58 | 0 | +0.45(+0.44%) | |
Dec 22, 2016 | 102.35 | 102.44 | 101.10 | 102.13 | 47,800 | -0.22(-0.22%) |
Dec 21, 2016 | 102.94 | 103.34 | 102.13 | 102.35 | 53,841 | -0.49(-0.48%) |
Dec 20, 2016 | 101.55 | 103.03 | 101.10 | 102.85 | 77,826 | +1.61(+1.59%) |
Dec 19, 2016 | 100.88 | 101.41 | 100.38 | 101.23 | 67,828 | +0.81(+0.80%) |
Dec 16, 2016 | 100.61 | 101.06 | 100.16 | 100.43 | 332,444 | +0.13(+0.13%) |
Dec 15, 2016 | 99.53 | 101.06 | 98.59 | 100.29 | 76,382 | +0.99(+0.99%) |
Dec 14, 2016 | 100.03 | 101.95 | 98.82 | 99.31 | 76,728 | -0.72(-0.72%) |
Dec 13, 2016 | 99.26 | 100.16 | 98.68 | 100.03 | 100,061 | +0.81(+0.81%) |
Dec 12, 2016 | 100.11 | 100.11 | 98.59 | 99.22 | 80,047 | -0.90(-0.89%) |
Dec 09, 2016 | 99.80 | 100.16 | 99.80 | 100.11 | 92,372 | +0.58(+0.58%) |
Dec 08, 2016 | 98.55 | 99.76 | 98.37 | 99.53 | 87,619 | +0.58(+0.59%) |
Dec 07, 2016 | 98.50 | 99.35 | 97.96 | 98.95 | 92,854 | +0.36(+0.36%) |
Dec 06, 2016 | 98.37 | 98.90 | 97.74 | 98.59 | 83,014 | +0.40(+0.41%) |
Dec 05, 2016 | 98.37 | 98.64 | 97.61 | 98.19 | 89,361 | +0.45(+0.46%) |
Dec 02, 2016 | 97.70 | 98.55 | 97.45 | 97.74 | 73,119 | +0.04(+0.05%) |
Dec 01, 2016 | 96.67 | 97.74 | 95.64 | 97.70 | 116,001 | +1.03(+1.07%) |
Nov 30, 2016 | 101.23 | 101.23 | 96.58 | 96.67 | 129,919 | -4.57(-4.51%) |
Nov 29, 2016 | 100.25 | 103.03 | 99.49 | 101.23 | 184,691 | +1.34(+1.35%) |
Nov 28, 2016 | 99.35 | 100.25 | 99.08 | 99.89 | 147,071 | +0.31(+0.31%) |
Nov 25, 2016 | 98.50 | 99.76 | 97.02 | 99.58 | 55,560 | +1.21(+1.23%) |
Nov 23, 2016 | 98.37 | 98.37 | 98.37 | 0 | +0.04(+0.05%) | |
Nov 22, 2016 | 97.02 | 98.55 | 97.02 | 98.32 | 124,948 | +1.12(+1.15%) |
Nov 21, 2016 | 97.61 | 98.41 | 96.67 | 97.20 | 127,187 | -0.36(-0.37%) |
Nov 18, 2016 | 96.62 | 97.65 | 95.95 | 97.56 | 84,925 | +0.81(+0.83%) |
Nov 17, 2016 | 96.31 | 97.11 | 96.31 | 96.75 | 125,319 | +0.54(+0.56%) |
Nov 16, 2016 | 96.04 | 96.58 | 95.23 | 96.22 | 70,710 | +0.13(+0.14%) |
Nov 15, 2016 | 96.08 | 96.71 | 95.72 | 96.08 | 111,993 | +0.22(+0.23%) |
Nov 14, 2016 | 97.92 | 98.14 | 95.41 | 95.86 | 115,245 | -1.66(-1.70%) |
Nov 11, 2016 | 93.93 | 98.55 | 93.66 | 97.52 | 153,584 | +3.18(+3.37%) |
Nov 10, 2016 | 95.99 | 95.99 | 93.35 | 94.34 | 143,410 | -1.12(-1.17%) |
Nov 09, 2016 | 92.14 | 95.95 | 90.84 | 95.46 | 126,433 | +2.06(+2.21%) |
Nov 08, 2016 | 92.72 | 94.25 | 92.72 | 93.40 | 88,921 | +0.54(+0.58%) |
Nov 07, 2016 | 93.66 | 93.71 | 92.32 | 92.86 | 115,712 | +0.27(+0.29%) |
Nov 04, 2016 | 93.04 | 93.80 | 92.45 | 92.59 | 98,490 | -0.04(-0.05%) |
Nov 03, 2016 | 92.63 | 93.48 | 92.10 | 92.63 | 79,211 | +0.31(+0.34%) |
Nov 02, 2016 | 93.08 | 93.53 | 92.28 | 92.32 | 100,366 | -0.67(-0.72%) |
Nov 01, 2016 | 95.68 | 95.84 | 92.77 | 92.99 | 129,370 | -2.53(-2.65%) |
Oct 31, 2016 | 94.47 | 95.59 | 94.07 | 95.52 | 97,241 | +0.99(+1.05%) |
Oct 28, 2016 | 94.24 | 95.81 | 94.06 | 94.53 | 103,993 | +0.48(+0.51%) |
Oct 27, 2016 | 95.82 | 95.82 | 93.98 | 94.05 | 168,518 | -1.36(-1.43%) |
Oct 26, 2016 | 96.77 | 97.07 | 95.05 | 95.41 | 101,126 | -1.75(-1.80%) |
Oct 25, 2016 | 96.27 | 97.48 | 96.25 | 97.16 | 90,412 | +1.23(+1.28%) |
Oct 24, 2016 | 96.95 | 97.12 | 95.29 | 95.93 | 103,517 | -0.68(-0.70%) |
Oct 21, 2016 | 97.21 | 97.99 | 95.67 | 96.61 | 158,904 | -1.26(-1.29%) |
Oct 20, 2016 | 96.15 | 99.55 | 95.42 | 97.87 | 324,101 | +2.54(+2.66%) |
Oct 19, 2016 | 97.95 | 97.95 | 95.28 | 95.34 | 145,396 | -2.07(-2.12%) |
Oct 18, 2016 | 98.74 | 98.74 | 97.29 | 97.41 | 103,830 | -0.79(-0.81%) |
Oct 17, 2016 | 98.78 | 99.44 | 98.02 | 98.20 | 59,400 | -0.84(-0.85%) |
Oct 14, 2016 | 99.81 | 99.98 | 98.53 | 99.04 | 96,949 | -0.12(-0.13%) |
Oct 13, 2016 | 99.61 | 99.98 | 99.05 | 99.17 | 107,766 | -1.11(-1.10%) |
Oct 12, 2016 | 100.16 | 103.10 | 100.13 | 100.27 | 160,624 | -0.13(-0.13%) |
Oct 11, 2016 | 99.69 | 100.56 | 99.19 | 100.41 | 124,612 | +0.68(+0.68%) |
Oct 10, 2016 | 99.74 | 100.62 | 99.36 | 99.73 | 141,403 | +0.05(+0.05%) |
Oct 07, 2016 | 100.51 | 100.51 | 99.07 | 99.68 | 143,493 | -0.80(-0.80%) |
Oct 06, 2016 | 100.09 | 100.84 | 99.53 | 100.48 | 63,667 | +0.23(+0.23%) |
Oct 05, 2016 | 100.36 | 100.84 | 99.95 | 100.25 | 105,333 | +0.06(+0.06%) |
Oct 04, 2016 | 100.21 | 100.49 | 99.35 | 100.18 | 94,833 | +0.12(+0.12%) |