Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 116.30 | 116.30 | 116.30 | 0 | +1.40(+1.22%) | |
Dec 29, 2016 | 116.20 | 117.50 | 114.00 | 114.90 | 4,337 | -0.50(-0.43%) |
Dec 28, 2016 | 116.40 | 116.98 | 113.10 | 115.40 | 4,797 | -2.80(-2.37%) |
Dec 27, 2016 | 117.60 | 119.20 | 115.50 | 118.20 | 1,193 | +0.40(+0.34%) |
Dec 23, 2016 | 117.80 | 117.80 | 117.80 | 0 | +1.70(+1.46%) | |
Dec 22, 2016 | 116.50 | 117.50 | 114.00 | 116.10 | 1,338 | +0.40(+0.35%) |
Dec 21, 2016 | 116.00 | 116.90 | 113.50 | 115.70 | 2,229 | +0.50(+0.43%) |
Dec 20, 2016 | 114.20 | 116.60 | 112.70 | 115.20 | 3,644 | +1.90(+1.68%) |
Dec 19, 2016 | 112.70 | 114.20 | 109.00 | 113.30 | 4,878 | +1.50(+1.34%) |
Dec 16, 2016 | 113.20 | 114.10 | 110.80 | 111.80 | 10,363 | -1.80(-1.58%) |
Dec 15, 2016 | 114.40 | 115.70 | 112.80 | 113.60 | 4,189 | +0.10(+0.09%) |
Dec 14, 2016 | 117.30 | 117.30 | 113.10 | 113.50 | 2,035 | -4.40(-3.73%) |
Dec 13, 2016 | 119.30 | 119.80 | 117.20 | 117.90 | 1,902 | -1.40(-1.17%) |
Dec 12, 2016 | 119.70 | 120.90 | 118.40 | 119.30 | 3,025 | +0.40(+0.34%) |
Dec 09, 2016 | 118.00 | 119.50 | 118.00 | 118.90 | 3,224 | +0.70(+0.59%) |
Dec 08, 2016 | 116.00 | 118.90 | 111.80 | 118.20 | 4,635 | +1.60(+1.37%) |
Dec 07, 2016 | 115.00 | 116.80 | 113.90 | 116.60 | 7,389 | +1.70(+1.48%) |
Dec 06, 2016 | 111.50 | 115.00 | 110.20 | 114.90 | 4,917 | +3.70(+3.33%) |
Dec 05, 2016 | 110.90 | 111.40 | 109.00 | 111.20 | 5,448 | +1.40(+1.28%) |
Dec 02, 2016 | 109.50 | 112.00 | 108.30 | 109.80 | 1,991 | -0.10(-0.09%) |
Dec 01, 2016 | 107.50 | 111.22 | 107.50 | 109.90 | 3,319 | +3.20(+3.00%) |
Nov 30, 2016 | 107.50 | 110.50 | 106.60 | 106.70 | 6,748 | -0.60(-0.56%) |
Nov 29, 2016 | 104.20 | 107.80 | 104.20 | 107.30 | 7,236 | +2.60(+2.48%) |
Nov 28, 2016 | 106.40 | 108.00 | 104.00 | 104.70 | 4,665 | -1.90(-1.78%) |
Nov 25, 2016 | 104.40 | 107.70 | 104.40 | 106.60 | 5,635 | +1.80(+1.72%) |
Nov 23, 2016 | 104.80 | 104.80 | 104.80 | 0 | +1.20(+1.16%) | |
Nov 22, 2016 | 104.90 | 105.50 | 102.20 | 103.60 | 6,992 | -1.30(-1.24%) |
Nov 21, 2016 | 111.80 | 111.80 | 104.50 | 104.90 | 7,044 | -7.00(-6.26%) |
Nov 18, 2016 | 112.80 | 114.30 | 111.50 | 111.90 | 6,764 | -0.20(-0.18%) |
Nov 17, 2016 | 112.50 | 114.60 | 112.10 | 112.10 | 3,637 | -0.10(-0.09%) |
Nov 16, 2016 | 116.40 | 116.40 | 105.11 | 112.20 | 2,822 | -4.60(-3.94%) |
Nov 15, 2016 | 117.40 | 117.40 | 113.85 | 116.80 | 1,814 | -0.60(-0.51%) |
Nov 14, 2016 | 117.80 | 118.20 | 116.30 | 117.40 | 3,883 | +0.80(+0.69%) |
Nov 11, 2016 | 111.90 | 117.60 | 111.40 | 116.60 | 5,990 | +4.70(+4.20%) |
Nov 10, 2016 | 107.50 | 112.47 | 107.40 | 111.90 | 4,683 | +4.40(+4.09%) |
Nov 09, 2016 | 104.90 | 107.50 | 103.51 | 107.50 | 3,209 | +2.70(+2.58%) |
Nov 08, 2016 | 101.90 | 105.50 | 100.00 | 104.80 | 3,225 | +2.40(+2.34%) |
Nov 07, 2016 | 102.60 | 103.50 | 101.30 | 102.40 | 1,417 | +1.90(+1.89%) |
Nov 04, 2016 | 101.10 | 103.70 | 99.19 | 100.50 | 2,354 | +0.90(+0.90%) |
Nov 03, 2016 | 100.30 | 101.60 | 97.70 | 99.60 | 3,237 | -1.00(-0.99%) |
Nov 02, 2016 | 102.20 | 103.80 | 99.80 | 100.60 | 2,803 | -2.20(-2.14%) |
Nov 01, 2016 | 103.30 | 103.30 | 101.10 | 102.80 | 6,153 | -0.80(-0.77%) |
Oct 31, 2016 | 102.60 | 104.40 | 101.30 | 103.60 | 2,555 | +0.70(+0.68%) |
Oct 28, 2016 | 105.60 | 105.60 | 102.50 | 102.90 | 1,004 | -2.70(-2.56%) |
Oct 27, 2016 | 105.40 | 105.90 | 105.40 | 105.60 | 668 | -0.10(-0.09%) |
Oct 26, 2016 | 105.50 | 111.20 | 105.50 | 105.70 | 1,284 | +0.30(+0.28%) |
Oct 25, 2016 | 104.30 | 106.50 | 104.30 | 105.40 | 1,005 | +0.40(+0.38%) |
Oct 24, 2016 | 102.70 | 106.30 | 102.10 | 105.00 | 7,165 | +3.20(+3.14%) |
Oct 21, 2016 | 101.00 | 102.10 | 101.00 | 101.80 | 5,148 | +0.50(+0.49%) |
Oct 20, 2016 | 101.80 | 102.90 | 100.10 | 101.30 | 4,650 | -0.80(-0.78%) |
Oct 19, 2016 | 101.80 | 102.80 | 101.20 | 102.10 | 2,536 | +1.10(+1.09%) |
Oct 18, 2016 | 102.50 | 102.50 | 100.80 | 101.00 | 1,827 | -1.40(-1.37%) |
Oct 17, 2016 | 101.62 | 103.00 | 101.60 | 102.40 | 2,145 | -0.10(-0.10%) |
Oct 14, 2016 | 103.30 | 103.30 | 101.80 | 102.50 | 1,063 | -0.60(-0.58%) |
Oct 13, 2016 | 104.50 | 104.80 | 103.00 | 103.10 | 2,264 | -2.20(-2.09%) |
Oct 12, 2016 | 104.40 | 105.70 | 103.40 | 105.30 | 2,409 | +0.90(+0.86%) |
Oct 11, 2016 | 103.50 | 105.00 | 103.50 | 104.40 | 1,770 | +0.60(+0.58%) |
Oct 10, 2016 | 102.00 | 104.10 | 102.00 | 103.80 | 1,027 | +1.90(+1.86%) |
Oct 07, 2016 | 101.90 | 102.70 | 100.10 | 101.90 | 1,665 | +0.30(+0.30%) |
Oct 06, 2016 | 104.80 | 104.80 | 99.50 | 101.60 | 10,358 | -2.80(-2.68%) |
Oct 05, 2016 | 104.20 | 105.30 | 103.50 | 104.40 | 1,046 | +1.00(+0.97%) |
Oct 04, 2016 | 103.00 | 105.00 | 102.15 | 103.40 | 2,827 | -0.20(-0.19%) |