Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 102.63 | 102.63 | 102.63 | 0 | -0.34(-0.33%) | |
Dec 29, 2016 | 102.64 | 103.17 | 102.28 | 102.96 | 5,988,278 | +0.26(+0.25%) |
Dec 28, 2016 | 103.39 | 103.71 | 102.47 | 102.71 | 5,258,967 | -0.86(-0.83%) |
Dec 27, 2016 | 103.25 | 103.94 | 103.18 | 103.56 | 3,696,025 | +0.02(+0.02%) |
Dec 23, 2016 | 103.54 | 103.54 | 103.54 | 0 | -0.27(-0.26%) | |
Dec 22, 2016 | 103.36 | 103.88 | 103.10 | 103.81 | 5,311,712 | -0.14(-0.13%) |
Dec 21, 2016 | 103.01 | 104.29 | 102.91 | 103.95 | 5,282,974 | +0.10(+0.10%) |
Dec 20, 2016 | 104.03 | 104.58 | 103.45 | 103.85 | 9,085,106 | +0.16(+0.15%) |
Dec 19, 2016 | 104.08 | 104.64 | 103.46 | 103.69 | 11,650,493 | +1.37(+1.34%) |
Dec 16, 2016 | 103.11 | 103.12 | 102.16 | 102.32 | 12,831,621 | -0.47(-0.46%) |
Dec 15, 2016 | 102.26 | 104.03 | 102.23 | 102.80 | 8,878,287 | +0.34(+0.33%) |
Dec 14, 2016 | 102.04 | 102.81 | 101.92 | 102.46 | 8,079,071 | +0.20(+0.19%) |
Dec 13, 2016 | 102.61 | 102.72 | 102.12 | 102.26 | 7,400,364 | -0.21(-0.20%) |
Dec 12, 2016 | 103.01 | 103.10 | 102.14 | 102.47 | 8,001,997 | -0.79(-0.76%) |
Dec 09, 2016 | 101.91 | 103.91 | 101.60 | 103.26 | 12,362,850 | +1.46(+1.43%) |
Dec 08, 2016 | 99.92 | 102.37 | 99.92 | 101.80 | 16,780,976 | +1.37(+1.36%) |
Dec 07, 2016 | 98.97 | 100.51 | 98.91 | 100.43 | 12,445,716 | +1.31(+1.32%) |
Dec 06, 2016 | 98.42 | 99.18 | 98.29 | 99.12 | 8,557,859 | +0.69(+0.70%) |
Dec 05, 2016 | 97.47 | 98.74 | 97.17 | 98.43 | 11,507,132 | +1.44(+1.48%) |
Dec 02, 2016 | 97.28 | 97.57 | 96.75 | 96.99 | 7,857,275 | -0.43(-0.44%) |
Dec 01, 2016 | 97.61 | 98.23 | 97.11 | 97.43 | 10,110,754 | -0.18(-0.18%) |
Nov 30, 2016 | 97.88 | 98.76 | 97.49 | 97.61 | 11,538,408 | -0.54(-0.55%) |
Nov 29, 2016 | 97.71 | 98.16 | 97.46 | 98.15 | 8,522,837 | +0.69(+0.71%) |
Nov 28, 2016 | 97.01 | 97.68 | 96.82 | 97.46 | 7,192,885 | +0.15(+0.15%) |
Nov 25, 2016 | 97.20 | 97.56 | 96.99 | 97.31 | 4,465,001 | +0.55(+0.57%) |
Nov 23, 2016 | 96.76 | 96.76 | 96.76 | 0 | +0.54(+0.56%) | |
Nov 22, 2016 | 95.91 | 96.43 | 95.78 | 96.22 | 5,402,142 | +0.08(+0.08%) |
Nov 21, 2016 | 96.61 | 96.77 | 95.52 | 96.14 | 10,936,345 | -0.60(-0.62%) |
Nov 18, 2016 | 97.54 | 97.85 | 96.64 | 96.74 | 8,719,379 | -1.11(-1.14%) |
Nov 17, 2016 | 97.54 | 97.98 | 96.76 | 97.85 | 8,796,493 | +0.25(+0.25%) |
Nov 16, 2016 | 96.83 | 97.65 | 96.60 | 97.61 | 9,848,425 | +1.40(+1.45%) |
Nov 15, 2016 | 96.40 | 96.64 | 95.93 | 96.21 | 7,291,639 | -0.22(-0.22%) |
Nov 14, 2016 | 96.07 | 96.81 | 95.96 | 96.42 | 13,409,668 | +0.24(+0.25%) |
Nov 11, 2016 | 95.69 | 96.82 | 94.32 | 96.19 | 23,365,150 | +2.68(+2.86%) |
Nov 10, 2016 | 93.44 | 94.59 | 92.79 | 93.51 | 13,869,826 | +0.32(+0.34%) |
Nov 09, 2016 | 90.88 | 93.46 | 90.70 | 93.19 | 8,759,897 | +0.26(+0.28%) |
Nov 08, 2016 | 93.09 | 93.40 | 92.46 | 92.94 | 6,316,027 | -0.05(-0.05%) |
Nov 07, 2016 | 92.34 | 93.04 | 91.53 | 92.99 | 7,060,062 | +1.95(+2.14%) |
Nov 04, 2016 | 92.07 | 92.36 | 90.95 | 91.04 | 7,572,211 | -0.91(-0.99%) |
Nov 03, 2016 | 90.85 | 92.69 | 90.83 | 91.94 | 7,871,702 | +1.44(+1.59%) |
Nov 02, 2016 | 90.51 | 91.15 | 90.29 | 90.51 | 6,820,143 | -0.47(-0.52%) |
Nov 01, 2016 | 91.36 | 91.57 | 90.26 | 90.98 | 6,549,908 | -0.30(-0.32%) |
Oct 31, 2016 | 92.29 | 92.39 | 90.90 | 91.27 | 10,112,102 | -1.14(-1.24%) |
Oct 28, 2016 | 92.46 | 92.96 | 92.10 | 92.42 | 7,422,555 | -0.17(-0.18%) |
Oct 27, 2016 | 92.37 | 92.90 | 91.88 | 92.58 | 6,749,988 | +0.52(+0.57%) |
Oct 26, 2016 | 90.98 | 92.29 | 90.50 | 92.06 | 7,263,841 | +0.73(+0.80%) |
Oct 25, 2016 | 91.72 | 91.93 | 91.22 | 91.33 | 6,479,291 | -0.61(-0.66%) |
Oct 24, 2016 | 92.06 | 92.71 | 91.38 | 91.94 | 7,393,975 | +0.33(+0.37%) |
Oct 21, 2016 | 89.93 | 92.75 | 89.21 | 91.61 | 14,028,941 | +0.98(+1.09%) |
Oct 20, 2016 | 90.26 | 90.91 | 90.04 | 90.62 | 6,248,703 | +0.10(+0.11%) |
Oct 19, 2016 | 89.88 | 90.73 | 89.61 | 90.53 | 6,235,757 | +0.75(+0.83%) |
Oct 18, 2016 | 90.00 | 90.34 | 89.59 | 89.78 | 4,966,376 | +0.33(+0.37%) |
Oct 17, 2016 | 89.95 | 90.07 | 89.18 | 89.44 | 5,213,599 | -0.46(-0.51%) |
Oct 14, 2016 | 90.37 | 90.37 | 89.89 | 89.90 | 4,413,104 | +0.18(+0.20%) |
Oct 13, 2016 | 89.56 | 89.96 | 88.93 | 89.73 | 5,813,994 | -0.29(-0.32%) |
Oct 12, 2016 | 90.48 | 90.67 | 89.99 | 90.01 | 6,941,748 | -0.44(-0.49%) |
Oct 11, 2016 | 90.92 | 90.97 | 90.17 | 90.46 | 6,753,929 | -0.62(-0.68%) |
Oct 10, 2016 | 91.28 | 91.79 | 90.99 | 91.08 | 4,306,824 | +0.00(+0.00%) |
Oct 07, 2016 | 91.64 | 91.86 | 90.61 | 91.08 | 6,239,446 | -0.33(-0.37%) |
Oct 06, 2016 | 91.33 | 92.15 | 90.98 | 91.41 | 7,600,006 | +0.37(+0.41%) |
Oct 05, 2016 | 91.52 | 91.85 | 90.97 | 91.04 | 5,448,272 | -0.14(-0.15%) |
Oct 04, 2016 | 91.04 | 91.57 | 90.70 | 91.17 | 5,994,863 | +0.10(+0.11%) |