Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 103.60 | 103.60 | 103.60 | 0 | -1.10(-1.05%) | |
Dec 29, 2016 | 104.58 | 105.75 | 103.89 | 104.70 | 765,901 | +0.48(+0.46%) |
Dec 28, 2016 | 106.72 | 107.50 | 103.75 | 104.22 | 1,192,315 | -2.33(-2.18%) |
Dec 27, 2016 | 106.47 | 107.26 | 106.22 | 106.55 | 595,449 | +0.51(+0.48%) |
Dec 23, 2016 | 106.04 | 106.04 | 106.04 | 0 | +1.18(+1.12%) | |
Dec 22, 2016 | 106.23 | 106.94 | 104.12 | 104.86 | 1,067,853 | -1.59(-1.49%) |
Dec 21, 2016 | 105.06 | 106.59 | 104.95 | 106.45 | 1,508,916 | +1.21(+1.15%) |
Dec 20, 2016 | 104.47 | 106.04 | 104.15 | 105.24 | 1,033,094 | +0.96(+0.92%) |
Dec 19, 2016 | 104.19 | 105.67 | 103.66 | 104.28 | 1,001,491 | +0.55(+0.53%) |
Dec 16, 2016 | 105.41 | 105.48 | 103.58 | 103.73 | 2,036,298 | -1.40(-1.33%) |
Dec 15, 2016 | 102.92 | 106.21 | 102.27 | 105.14 | 1,943,273 | +2.05(+1.99%) |
Dec 14, 2016 | 103.61 | 105.16 | 102.69 | 103.08 | 1,426,065 | -1.23(-1.18%) |
Dec 13, 2016 | 104.88 | 105.39 | 103.39 | 104.31 | 1,626,624 | -0.72(-0.68%) |
Dec 12, 2016 | 106.65 | 106.79 | 101.77 | 105.03 | 1,883,655 | -0.95(-0.90%) |
Dec 09, 2016 | 106.65 | 107.58 | 105.24 | 105.98 | 1,556,776 | -0.29(-0.28%) |
Dec 08, 2016 | 107.34 | 107.84 | 104.61 | 106.27 | 1,906,970 | -0.81(-0.75%) |
Dec 07, 2016 | 105.02 | 107.70 | 104.76 | 107.08 | 1,963,721 | +1.91(+1.82%) |
Dec 06, 2016 | 102.66 | 105.57 | 102.45 | 105.16 | 1,553,998 | +1.83(+1.77%) |
Dec 05, 2016 | 103.30 | 104.43 | 102.91 | 103.34 | 1,940,315 | +0.45(+0.44%) |
Dec 02, 2016 | 101.95 | 103.59 | 101.32 | 102.89 | 2,248,845 | +0.55(+0.54%) |
Dec 01, 2016 | 99.57 | 103.72 | 99.35 | 102.34 | 3,920,999 | +3.12(+3.14%) |
Nov 30, 2016 | 96.67 | 99.96 | 96.67 | 99.22 | 3,337,862 | +4.72(+4.99%) |
Nov 29, 2016 | 92.82 | 95.47 | 92.44 | 94.50 | 1,617,145 | +0.11(+0.11%) |
Nov 28, 2016 | 95.29 | 96.10 | 93.06 | 94.39 | 1,983,754 | -1.89(-1.97%) |
Nov 25, 2016 | 95.53 | 96.28 | 94.95 | 96.28 | 664,698 | +0.76(+0.79%) |
Nov 23, 2016 | 95.53 | 95.53 | 95.53 | 0 | +3.23(+3.50%) | |
Nov 22, 2016 | 92.62 | 92.83 | 91.53 | 92.30 | 1,407,261 | +0.20(+0.21%) |
Nov 21, 2016 | 90.28 | 92.39 | 90.00 | 92.10 | 2,087,287 | +2.86(+3.20%) |
Nov 18, 2016 | 91.00 | 91.06 | 89.07 | 89.25 | 1,477,325 | -1.26(-1.39%) |
Nov 17, 2016 | 90.28 | 91.14 | 89.80 | 90.50 | 1,203,633 | +0.11(+0.12%) |
Nov 16, 2016 | 89.31 | 91.46 | 89.08 | 90.40 | 1,985,216 | -1.98(-2.15%) |
Nov 15, 2016 | 92.15 | 92.42 | 89.86 | 92.38 | 2,101,538 | -0.54(-0.58%) |
Nov 14, 2016 | 90.18 | 94.79 | 89.57 | 92.92 | 3,781,869 | +3.42(+3.83%) |
Nov 11, 2016 | 87.30 | 89.52 | 86.52 | 89.49 | 3,009,483 | +1.67(+1.90%) |
Nov 10, 2016 | 87.37 | 91.06 | 86.80 | 87.83 | 4,898,737 | +0.63(+0.72%) |
Nov 09, 2016 | 81.35 | 88.38 | 81.15 | 87.20 | 9,923,688 | +12.75(+17.12%) |
Nov 08, 2016 | 73.99 | 74.81 | 73.04 | 74.45 | 1,851,242 | -0.24(-0.32%) |
Nov 07, 2016 | 73.00 | 74.73 | 72.85 | 74.69 | 1,744,899 | +3.88(+5.47%) |
Nov 04, 2016 | 71.02 | 72.37 | 70.21 | 70.81 | 1,817,817 | -0.13(-0.18%) |
Nov 03, 2016 | 69.98 | 71.66 | 69.42 | 70.94 | 2,384,677 | +1.34(+1.93%) |
Nov 02, 2016 | 71.25 | 71.99 | 69.26 | 69.59 | 2,423,760 | -2.07(-2.89%) |
Nov 01, 2016 | 74.47 | 74.64 | 70.91 | 71.66 | 1,980,145 | -2.58(-3.48%) |
Oct 31, 2016 | 74.19 | 74.53 | 73.50 | 74.24 | 1,387,498 | +0.26(+0.36%) |
Oct 28, 2016 | 74.93 | 75.28 | 73.46 | 73.98 | 1,407,333 | -0.86(-1.15%) |
Oct 27, 2016 | 75.16 | 75.34 | 73.99 | 74.84 | 1,384,426 | +0.08(+0.10%) |
Oct 26, 2016 | 74.50 | 75.38 | 73.90 | 74.76 | 1,869,436 | -0.29(-0.39%) |
Oct 25, 2016 | 74.77 | 76.03 | 74.19 | 75.06 | 2,005,176 | -0.08(-0.10%) |
Oct 24, 2016 | 77.18 | 77.18 | 74.92 | 75.14 | 2,211,167 | -2.56(-3.30%) |
Oct 21, 2016 | 76.83 | 78.31 | 76.58 | 77.70 | 1,819,443 | +0.05(+0.06%) |
Oct 20, 2016 | 78.50 | 79.97 | 75.60 | 77.65 | 4,350,144 | +3.48(+4.70%) |
Oct 19, 2016 | 75.22 | 75.41 | 74.03 | 74.17 | 2,880,233 | -0.84(-1.13%) |
Oct 18, 2016 | 75.42 | 75.77 | 74.64 | 75.01 | 1,802,311 | +0.73(+0.98%) |
Oct 17, 2016 | 73.51 | 74.60 | 72.92 | 74.28 | 2,245,774 | +0.42(+0.57%) |
Oct 14, 2016 | 74.96 | 75.46 | 73.65 | 73.86 | 2,746,972 | -2.88(-3.76%) |
Oct 13, 2016 | 77.65 | 77.68 | 75.73 | 76.75 | 1,571,957 | -1.93(-2.46%) |
Oct 12, 2016 | 78.12 | 79.05 | 77.70 | 78.68 | 1,094,418 | +0.67(+0.86%) |
Oct 11, 2016 | 79.76 | 79.76 | 77.46 | 78.01 | 1,367,398 | -1.75(-2.19%) |
Oct 10, 2016 | 79.87 | 80.70 | 79.18 | 79.76 | 1,341,935 | +0.51(+0.64%) |
Oct 07, 2016 | 81.28 | 81.28 | 78.91 | 79.25 | 2,126,095 | -2.40(-2.94%) |
Oct 06, 2016 | 79.13 | 82.00 | 79.13 | 81.65 | 2,619,635 | +2.58(+3.26%) |
Oct 05, 2016 | 78.48 | 80.01 | 78.14 | 79.07 | 2,094,613 | +1.39(+1.79%) |
Oct 04, 2016 | 78.65 | 79.37 | 77.35 | 77.68 | 2,007,590 | +0.23(+0.29%) |