Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 108.51 | 108.51 | 108.51 | 0 | -0.25(-0.23%) | |
Dec 29, 2016 | 109.10 | 109.28 | 108.29 | 108.77 | 43,080 | +0.09(+0.08%) |
Dec 28, 2016 | 110.29 | 110.37 | 108.39 | 108.67 | 52,314 | -1.32(-1.20%) |
Dec 27, 2016 | 109.73 | 110.50 | 109.73 | 110.00 | 54,033 | +0.89(+0.82%) |
Dec 23, 2016 | 109.10 | 109.10 | 109.10 | 0 | +0.25(+0.23%) | |
Dec 22, 2016 | 109.71 | 109.96 | 108.46 | 108.85 | 98,622 | -0.96(-0.88%) |
Dec 21, 2016 | 110.45 | 110.45 | 109.81 | 109.81 | 50,381 | -0.63(-0.57%) |
Dec 20, 2016 | 109.70 | 110.48 | 109.70 | 110.44 | 62,369 | +1.11(+1.01%) |
Dec 19, 2016 | 108.89 | 109.63 | 108.81 | 109.33 | 34,862 | +0.84(+0.78%) |
Dec 16, 2016 | 109.52 | 113.71 | 108.49 | 108.49 | 47,694 | -0.84(-0.77%) |
Dec 15, 2016 | 108.67 | 109.91 | 108.44 | 109.33 | 43,223 | +1.02(+0.94%) |
Dec 14, 2016 | 109.50 | 109.63 | 108.25 | 108.31 | 27,111 | -1.43(-1.30%) |
Dec 13, 2016 | 110.26 | 110.65 | 109.10 | 109.74 | 23,176 | +0.05(+0.05%) |
Dec 12, 2016 | 110.48 | 110.98 | 109.31 | 109.69 | 46,579 | -1.07(-0.97%) |
Dec 09, 2016 | 110.97 | 111.06 | 110.06 | 110.76 | 66,512 | +0.23(+0.21%) |
Dec 08, 2016 | 109.12 | 110.56 | 108.74 | 110.53 | 38,310 | +1.85(+1.70%) |
Dec 07, 2016 | 107.59 | 108.95 | 107.31 | 108.68 | 65,020 | +1.14(+1.06%) |
Dec 06, 2016 | 106.61 | 107.67 | 106.00 | 107.54 | 34,754 | +1.23(+1.16%) |
Dec 05, 2016 | 105.63 | 106.57 | 105.63 | 106.30 | 36,257 | +1.76(+1.68%) |
Dec 02, 2016 | 104.58 | 105.08 | 104.34 | 104.55 | 24,067 | -0.03(-0.03%) |
Dec 01, 2016 | 105.11 | 105.59 | 104.06 | 104.58 | 35,158 | -0.38(-0.36%) |
Nov 30, 2016 | 106.10 | 106.10 | 104.64 | 104.96 | 39,570 | -0.24(-0.22%) |
Nov 29, 2016 | 105.43 | 105.74 | 105.11 | 105.19 | 30,981 | +0.05(+0.05%) |
Nov 28, 2016 | 106.35 | 106.50 | 105.14 | 105.14 | 19,973 | -1.36(-1.27%) |
Nov 25, 2016 | 106.39 | 106.65 | 106.14 | 106.50 | 10,377 | +0.34(+0.32%) |
Nov 23, 2016 | 106.16 | 106.16 | 106.16 | 0 | +0.60(+0.57%) | |
Nov 22, 2016 | 104.57 | 105.55 | 104.55 | 105.55 | 75,000 | +1.64(+1.58%) |
Nov 21, 2016 | 104.01 | 104.42 | 103.39 | 103.91 | 49,302 | +0.14(+0.13%) |
Nov 18, 2016 | 103.48 | 103.79 | 103.20 | 103.78 | 85,892 | +0.48(+0.47%) |
Nov 17, 2016 | 103.28 | 103.72 | 103.02 | 103.30 | 101,051 | +0.49(+0.48%) |
Nov 16, 2016 | 102.55 | 102.81 | 102.25 | 102.81 | 39,809 | +0.16(+0.15%) |
Nov 15, 2016 | 102.10 | 102.81 | 101.81 | 102.65 | 33,569 | +0.35(+0.34%) |
Nov 14, 2016 | 101.55 | 103.21 | 101.55 | 102.30 | 28,036 | +1.37(+1.35%) |
Nov 11, 2016 | 98.49 | 101.06 | 98.49 | 100.93 | 16,468 | +2.36(+2.39%) |
Nov 10, 2016 | 97.38 | 98.80 | 96.85 | 98.57 | 49,057 | +2.11(+2.18%) |
Nov 09, 2016 | 92.62 | 96.62 | 90.91 | 96.47 | 27,432 | +2.58(+2.75%) |
Nov 08, 2016 | 92.96 | 94.00 | 92.93 | 93.88 | 18,806 | +0.57(+0.61%) |
Nov 07, 2016 | 92.89 | 93.43 | 92.75 | 93.31 | 30,207 | +2.12(+2.33%) |
Nov 04, 2016 | 90.76 | 92.09 | 90.76 | 91.18 | 12,289 | +0.59(+0.65%) |
Nov 03, 2016 | 91.04 | 91.51 | 90.60 | 90.60 | 11,430 | -0.54(-0.59%) |
Nov 02, 2016 | 91.61 | 92.00 | 91.02 | 91.14 | 8,536 | -0.67(-0.73%) |
Nov 01, 2016 | 93.23 | 93.23 | 91.40 | 91.81 | 22,080 | -1.41(-1.51%) |
Oct 31, 2016 | 92.83 | 93.22 | 92.60 | 93.22 | 7,425 | +0.57(+0.61%) |
Oct 28, 2016 | 92.58 | 93.28 | 92.36 | 92.65 | 22,101 | -0.04(-0.05%) |
Oct 27, 2016 | 93.99 | 93.99 | 92.53 | 92.70 | 13,288 | -0.91(-0.97%) |
Oct 26, 2016 | 94.04 | 94.35 | 93.45 | 93.61 | 8,951 | -0.81(-0.86%) |
Oct 25, 2016 | 95.14 | 95.22 | 94.40 | 94.42 | 7,646 | -1.10(-1.15%) |
Oct 24, 2016 | 95.36 | 95.90 | 95.03 | 95.52 | 14,253 | +0.99(+1.05%) |
Oct 21, 2016 | 94.20 | 94.80 | 94.01 | 94.53 | 16,400 | -0.36(-0.38%) |
Oct 20, 2016 | 95.35 | 95.35 | 94.55 | 94.89 | 42,307 | -0.74(-0.77%) |
Oct 19, 2016 | 95.29 | 95.77 | 95.23 | 95.63 | 5,191 | +0.57(+0.60%) |
Oct 18, 2016 | 95.64 | 95.81 | 94.98 | 95.05 | 16,094 | +0.25(+0.26%) |
Oct 17, 2016 | 95.15 | 95.15 | 94.79 | 94.80 | 15,994 | -0.26(-0.27%) |
Oct 14, 2016 | 95.65 | 96.04 | 94.90 | 95.06 | 6,256 | -0.13(-0.14%) |
Oct 13, 2016 | 95.23 | 95.50 | 94.80 | 95.20 | 8,554 | -0.89(-0.92%) |
Oct 12, 2016 | 96.26 | 96.50 | 95.91 | 96.08 | 16,862 | +0.07(+0.08%) |
Oct 11, 2016 | 97.66 | 97.66 | 95.67 | 96.01 | 168,995 | -1.46(-1.50%) |
Oct 10, 2016 | 97.29 | 97.88 | 97.29 | 97.47 | 7,812 | +0.88(+0.91%) |
Oct 07, 2016 | 97.42 | 97.42 | 96.05 | 96.59 | 12,482 | -0.75(-0.77%) |
Oct 06, 2016 | 97.24 | 97.40 | 96.51 | 97.34 | 13,542 | +0.03(+0.03%) |
Oct 05, 2016 | 97.04 | 97.89 | 97.04 | 97.31 | 103,731 | +0.53(+0.55%) |
Oct 04, 2016 | 97.40 | 97.53 | 96.28 | 96.78 | 20,207 | -0.40(-0.42%) |