Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 89.35 | 89.35 | 89.35 | 0 | -0.62(-0.69%) | |
Dec 29, 2016 | 89.46 | 90.44 | 89.13 | 89.98 | 882,189 | +0.85(+0.96%) |
Dec 28, 2016 | 89.60 | 89.88 | 88.63 | 89.13 | 690,989 | -0.46(-0.51%) |
Dec 27, 2016 | 89.31 | 90.34 | 89.15 | 89.58 | 566,952 | +0.43(+0.48%) |
Dec 23, 2016 | 89.16 | 89.16 | 89.16 | 0 | -0.32(-0.35%) | |
Dec 22, 2016 | 91.22 | 91.70 | 89.25 | 89.47 | 1,081,519 | -2.12(-2.31%) |
Dec 21, 2016 | 91.11 | 91.72 | 90.37 | 91.59 | 1,403,885 | +0.08(+0.09%) |
Dec 20, 2016 | 91.68 | 92.90 | 90.54 | 91.51 | 1,604,026 | +0.70(+0.77%) |
Dec 19, 2016 | 91.17 | 91.98 | 89.65 | 90.81 | 1,581,936 | -0.27(-0.29%) |
Dec 16, 2016 | 93.44 | 93.57 | 90.96 | 91.08 | 3,773,772 | -1.94(-2.09%) |
Dec 15, 2016 | 98.87 | 98.87 | 92.20 | 93.02 | 4,101,599 | -6.02(-6.08%) |
Dec 14, 2016 | 101.12 | 101.49 | 98.76 | 99.04 | 1,228,643 | -1.97(-1.95%) |
Dec 13, 2016 | 101.84 | 102.38 | 100.56 | 101.01 | 1,316,313 | -0.39(-0.38%) |
Dec 12, 2016 | 105.68 | 106.03 | 100.32 | 101.39 | 1,714,475 | -4.06(-3.85%) |
Dec 09, 2016 | 107.10 | 107.28 | 105.44 | 105.45 | 1,200,991 | -1.72(-1.61%) |
Dec 08, 2016 | 111.39 | 112.08 | 106.94 | 107.18 | 1,641,669 | -3.09(-2.80%) |
Dec 07, 2016 | 105.56 | 110.30 | 105.56 | 110.27 | 1,484,012 | +4.82(+4.57%) |
Dec 06, 2016 | 105.50 | 105.68 | 103.58 | 105.44 | 1,135,990 | -0.47(-0.44%) |
Dec 05, 2016 | 102.22 | 106.06 | 101.80 | 105.91 | 1,773,296 | +4.47(+4.40%) |
Dec 02, 2016 | 106.42 | 106.45 | 101.08 | 101.44 | 1,976,461 | -5.49(-5.13%) |
Dec 01, 2016 | 103.97 | 109.88 | 103.78 | 106.93 | 2,487,330 | +2.03(+1.94%) |
Nov 30, 2016 | 105.33 | 106.31 | 104.35 | 104.90 | 1,471,982 | -0.09(-0.08%) |
Nov 29, 2016 | 107.06 | 108.10 | 104.44 | 104.99 | 1,093,582 | -2.02(-1.89%) |
Nov 28, 2016 | 107.31 | 107.67 | 106.41 | 107.01 | 587,955 | -0.61(-0.57%) |
Nov 25, 2016 | 108.50 | 109.19 | 107.26 | 107.62 | 322,542 | -0.33(-0.30%) |
Nov 23, 2016 | 107.95 | 107.95 | 107.95 | 0 | +0.56(+0.53%) | |
Nov 22, 2016 | 107.41 | 107.86 | 106.60 | 107.38 | 709,664 | +0.48(+0.45%) |
Nov 21, 2016 | 105.87 | 107.91 | 105.87 | 106.90 | 778,002 | +1.61(+1.53%) |
Nov 18, 2016 | 108.86 | 109.12 | 105.18 | 105.29 | 708,829 | -3.72(-3.41%) |
Nov 17, 2016 | 108.15 | 109.23 | 106.85 | 109.01 | 737,995 | +2.01(+1.88%) |
Nov 16, 2016 | 106.74 | 107.98 | 106.37 | 107.00 | 844,960 | -0.50(-0.46%) |
Nov 15, 2016 | 104.72 | 107.87 | 103.65 | 107.50 | 1,287,427 | +2.89(+2.76%) |
Nov 14, 2016 | 111.27 | 112.59 | 104.42 | 104.61 | 2,137,116 | -6.33(-5.71%) |
Nov 11, 2016 | 110.29 | 111.15 | 109.39 | 110.94 | 992,795 | -0.22(-0.20%) |
Nov 10, 2016 | 107.11 | 113.71 | 106.23 | 111.16 | 1,732,273 | +5.20(+4.90%) |
Nov 09, 2016 | 104.39 | 106.37 | 102.38 | 105.96 | 2,138,723 | -0.06(-0.06%) |
Nov 08, 2016 | 106.44 | 106.87 | 105.39 | 106.02 | 884,836 | -0.58(-0.55%) |
Nov 07, 2016 | 104.95 | 106.86 | 104.64 | 106.60 | 810,386 | +3.34(+3.24%) |
Nov 04, 2016 | 101.99 | 105.25 | 101.75 | 103.26 | 972,682 | +1.44(+1.41%) |
Nov 03, 2016 | 106.19 | 106.19 | 101.69 | 101.82 | 1,134,955 | -3.82(-3.62%) |
Nov 02, 2016 | 104.52 | 107.10 | 104.52 | 105.64 | 828,981 | +0.20(+0.19%) |
Nov 01, 2016 | 106.47 | 107.33 | 104.52 | 105.45 | 757,102 | -0.45(-0.42%) |
Oct 31, 2016 | 104.82 | 106.03 | 104.03 | 105.89 | 799,713 | +1.08(+1.03%) |
Oct 28, 2016 | 104.74 | 105.59 | 103.93 | 104.81 | 817,907 | +0.78(+0.75%) |
Oct 27, 2016 | 104.87 | 105.22 | 103.85 | 104.03 | 923,034 | -0.46(-0.44%) |
Oct 26, 2016 | 104.09 | 105.38 | 104.09 | 104.50 | 899,816 | +0.04(+0.04%) |
Oct 25, 2016 | 106.18 | 106.18 | 104.00 | 104.46 | 1,392,102 | -3.21(-2.98%) |
Oct 24, 2016 | 108.36 | 109.35 | 107.37 | 107.66 | 692,404 | -0.58(-0.54%) |
Oct 21, 2016 | 108.25 | 108.50 | 107.60 | 108.25 | 651,978 | -1.14(-1.04%) |
Oct 20, 2016 | 109.44 | 109.80 | 108.80 | 109.39 | 466,884 | -0.81(-0.74%) |
Oct 19, 2016 | 109.71 | 110.80 | 109.17 | 110.20 | 852,200 | +1.10(+1.01%) |
Oct 18, 2016 | 110.47 | 110.57 | 109.05 | 109.10 | 688,278 | -0.22(-0.20%) |
Oct 17, 2016 | 109.52 | 110.15 | 108.66 | 109.32 | 728,674 | +0.10(+0.09%) |
Oct 14, 2016 | 110.80 | 110.90 | 108.77 | 109.22 | 575,654 | -0.96(-0.87%) |
Oct 13, 2016 | 109.24 | 110.74 | 107.82 | 110.18 | 785,494 | -0.15(-0.14%) |
Oct 12, 2016 | 111.75 | 111.83 | 110.31 | 110.33 | 876,803 | -1.17(-1.05%) |
Oct 11, 2016 | 112.70 | 113.02 | 111.44 | 111.49 | 846,331 | -1.32(-1.17%) |
Oct 10, 2016 | 113.26 | 114.23 | 112.66 | 112.81 | 1,064,261 | -0.03(-0.03%) |
Oct 07, 2016 | 111.65 | 113.26 | 111.29 | 112.84 | 1,195,061 | +2.07(+1.87%) |
Oct 06, 2016 | 109.82 | 111.00 | 109.14 | 110.77 | 696,241 | +0.73(+0.67%) |
Oct 05, 2016 | 111.27 | 111.55 | 110.00 | 110.04 | 661,846 | -1.01(-0.91%) |
Oct 04, 2016 | 110.72 | 111.77 | 110.05 | 111.05 | 858,509 | +0.64(+0.58%) |