Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 104.17 | 104.17 | 104.17 | 0 | -0.80(-0.76%) | |
Dec 29, 2016 | 105.00 | 105.22 | 103.96 | 104.97 | 162,416 | +0.36(+0.35%) |
Dec 28, 2016 | 105.86 | 107.11 | 104.50 | 104.61 | 163,940 | -1.45(-1.37%) |
Dec 27, 2016 | 106.19 | 107.47 | 105.80 | 106.06 | 187,870 | -0.34(-0.32%) |
Dec 23, 2016 | 106.41 | 106.41 | 106.41 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 107.08 | 107.18 | 105.40 | 106.36 | 263,009 | -0.55(-0.51%) |
Dec 21, 2016 | 106.19 | 107.56 | 105.67 | 106.91 | 316,929 | +0.33(+0.31%) |
Dec 20, 2016 | 106.06 | 107.08 | 106.06 | 106.57 | 222,728 | +0.47(+0.45%) |
Dec 19, 2016 | 104.55 | 106.73 | 104.15 | 106.10 | 385,935 | +1.52(+1.45%) |
Dec 16, 2016 | 106.72 | 106.85 | 104.48 | 104.58 | 1,036,223 | -1.32(-1.25%) |
Dec 15, 2016 | 102.98 | 106.04 | 101.86 | 105.90 | 547,072 | +3.28(+3.20%) |
Dec 14, 2016 | 102.79 | 106.38 | 101.64 | 102.62 | 1,785,224 | +5.68(+5.86%) |
Dec 13, 2016 | 97.02 | 98.05 | 96.22 | 96.94 | 791,183 | -0.37(-0.38%) |
Dec 12, 2016 | 98.30 | 99.11 | 97.18 | 97.31 | 344,158 | -1.59(-1.60%) |
Dec 09, 2016 | 101.85 | 102.40 | 98.78 | 98.90 | 412,548 | -2.67(-2.63%) |
Dec 08, 2016 | 102.26 | 102.38 | 100.83 | 101.57 | 215,694 | -0.20(-0.20%) |
Dec 07, 2016 | 101.22 | 102.20 | 99.67 | 101.77 | 257,305 | +0.32(+0.31%) |
Dec 06, 2016 | 99.52 | 101.54 | 99.30 | 101.46 | 214,669 | +1.83(+1.83%) |
Dec 05, 2016 | 98.74 | 100.22 | 98.12 | 99.63 | 219,019 | +1.30(+1.32%) |
Dec 02, 2016 | 99.45 | 99.58 | 98.16 | 98.33 | 251,864 | -1.01(-1.02%) |
Dec 01, 2016 | 99.52 | 100.57 | 98.91 | 99.34 | 339,387 | +0.37(+0.37%) |
Nov 30, 2016 | 99.95 | 100.97 | 98.98 | 98.97 | 207,246 | -0.83(-0.83%) |
Nov 29, 2016 | 100.15 | 100.63 | 99.73 | 99.80 | 163,302 | -0.75(-0.75%) |
Nov 28, 2016 | 101.55 | 101.73 | 100.40 | 100.55 | 313,779 | -1.97(-1.93%) |
Nov 25, 2016 | 101.81 | 102.61 | 101.32 | 102.52 | 120,654 | +0.65(+0.64%) |
Nov 23, 2016 | 101.87 | 101.87 | 101.87 | 0 | +0.93(+0.92%) | |
Nov 22, 2016 | 100.15 | 101.00 | 99.54 | 100.95 | 146,396 | +1.12(+1.12%) |
Nov 21, 2016 | 99.67 | 100.29 | 99.11 | 99.82 | 165,469 | +0.88(+0.89%) |
Nov 18, 2016 | 99.53 | 99.53 | 97.79 | 98.94 | 179,528 | -0.67(-0.67%) |
Nov 17, 2016 | 100.41 | 100.79 | 98.90 | 99.61 | 226,936 | -0.60(-0.60%) |
Nov 16, 2016 | 100.20 | 100.78 | 99.13 | 100.21 | 161,858 | +0.07(+0.07%) |
Nov 15, 2016 | 100.35 | 100.35 | 99.31 | 100.14 | 175,382 | +0.26(+0.26%) |
Nov 14, 2016 | 99.05 | 100.27 | 99.05 | 99.88 | 307,287 | +1.90(+1.94%) |
Nov 11, 2016 | 95.86 | 98.29 | 95.86 | 97.98 | 400,920 | +2.22(+2.31%) |
Nov 10, 2016 | 94.78 | 96.30 | 93.44 | 95.76 | 375,463 | +2.14(+2.29%) |
Nov 09, 2016 | 91.82 | 93.91 | 89.34 | 93.62 | 417,784 | +1.00(+1.08%) |
Nov 08, 2016 | 91.67 | 93.28 | 90.89 | 92.62 | 186,445 | +0.53(+0.57%) |
Nov 07, 2016 | 91.02 | 92.25 | 90.92 | 92.09 | 248,124 | +2.67(+2.99%) |
Nov 04, 2016 | 90.00 | 90.70 | 89.07 | 89.42 | 215,476 | -0.49(-0.55%) |
Nov 03, 2016 | 90.19 | 92.13 | 89.57 | 89.91 | 109,560 | +0.06(+0.07%) |
Nov 02, 2016 | 89.97 | 90.83 | 89.65 | 89.85 | 162,313 | -0.50(-0.55%) |
Nov 01, 2016 | 93.24 | 93.24 | 89.94 | 90.35 | 195,103 | -2.50(-2.70%) |
Oct 31, 2016 | 92.03 | 93.21 | 91.51 | 92.85 | 525,060 | +1.13(+1.23%) |
Oct 28, 2016 | 92.46 | 93.48 | 91.59 | 91.72 | 294,632 | -0.68(-0.73%) |
Oct 27, 2016 | 93.19 | 93.62 | 91.97 | 92.40 | 240,596 | -0.65(-0.70%) |
Oct 26, 2016 | 92.42 | 93.94 | 92.42 | 93.05 | 216,739 | -0.01(-0.01%) |
Oct 25, 2016 | 93.20 | 93.88 | 92.52 | 93.06 | 262,472 | -0.46(-0.50%) |
Oct 24, 2016 | 93.57 | 95.11 | 92.90 | 93.52 | 203,712 | +0.36(+0.39%) |
Oct 21, 2016 | 92.30 | 93.31 | 92.17 | 93.16 | 242,504 | -0.04(-0.04%) |
Oct 20, 2016 | 92.82 | 93.76 | 92.45 | 93.19 | 434,191 | -0.01(-0.01%) |
Oct 19, 2016 | 89.23 | 93.46 | 89.03 | 93.20 | 646,108 | +3.91(+4.38%) |
Oct 18, 2016 | 90.05 | 90.05 | 89.11 | 89.29 | 181,631 | +0.21(+0.24%) |
Oct 17, 2016 | 89.05 | 89.56 | 88.42 | 89.08 | 176,739 | -0.04(-0.04%) |
Oct 14, 2016 | 89.08 | 90.15 | 88.95 | 89.11 | 214,598 | +0.32(+0.36%) |
Oct 13, 2016 | 89.39 | 89.42 | 88.52 | 88.80 | 251,725 | -1.55(-1.71%) |
Oct 12, 2016 | 90.30 | 90.89 | 89.60 | 90.35 | 141,929 | +0.35(+0.39%) |
Oct 11, 2016 | 91.26 | 91.26 | 89.40 | 90.00 | 161,496 | -1.41(-1.54%) |
Oct 10, 2016 | 92.35 | 93.33 | 91.34 | 91.40 | 127,955 | -0.44(-0.47%) |
Oct 07, 2016 | 93.32 | 94.56 | 91.55 | 91.84 | 334,174 | -1.44(-1.54%) |
Oct 06, 2016 | 92.69 | 93.44 | 91.64 | 93.28 | 145,264 | +0.32(+0.34%) |
Oct 05, 2016 | 92.16 | 93.34 | 90.85 | 92.96 | 174,863 | +1.44(+1.57%) |
Oct 04, 2016 | 92.02 | 92.51 | 91.02 | 91.53 | 197,488 | -0.29(-0.31%) |