Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 112.29 | 112.29 | 112.29 | 0 | +0.04(+0.03%) | |
Dec 29, 2016 | 112.83 | 113.12 | 111.94 | 112.25 | 300,371 | -0.21(-0.18%) |
Dec 28, 2016 | 113.17 | 113.34 | 111.76 | 112.46 | 296,608 | -0.77(-0.68%) |
Dec 27, 2016 | 113.49 | 114.02 | 112.43 | 113.22 | 359,123 | -0.22(-0.19%) |
Dec 23, 2016 | 113.44 | 113.44 | 113.44 | 0 | -1.06(-0.92%) | |
Dec 22, 2016 | 118.64 | 118.64 | 114.41 | 114.50 | 560,148 | -3.89(-3.29%) |
Dec 21, 2016 | 119.12 | 119.39 | 117.81 | 118.39 | 390,795 | -0.59(-0.50%) |
Dec 20, 2016 | 118.51 | 119.47 | 118.43 | 118.98 | 363,980 | +0.34(+0.29%) |
Dec 19, 2016 | 118.28 | 119.33 | 117.92 | 118.64 | 415,394 | +0.98(+0.83%) |
Dec 16, 2016 | 117.59 | 118.21 | 117.14 | 117.66 | 780,062 | -0.07(-0.06%) |
Dec 15, 2016 | 115.12 | 118.46 | 114.65 | 117.73 | 539,794 | +2.16(+1.87%) |
Dec 14, 2016 | 114.91 | 116.09 | 113.80 | 115.56 | 455,130 | +0.72(+0.63%) |
Dec 13, 2016 | 115.49 | 115.49 | 113.66 | 114.85 | 330,288 | -0.27(-0.23%) |
Dec 12, 2016 | 116.00 | 116.35 | 112.74 | 115.11 | 701,246 | -0.75(-0.65%) |
Dec 09, 2016 | 115.38 | 116.03 | 111.76 | 115.87 | 712,764 | +0.63(+0.55%) |
Dec 08, 2016 | 111.45 | 119.21 | 109.44 | 115.23 | 1,841,769 | -2.10(-1.79%) |
Dec 07, 2016 | 116.26 | 118.75 | 116.26 | 117.33 | 852,574 | +1.08(+0.93%) |
Dec 06, 2016 | 116.00 | 117.66 | 114.64 | 116.25 | 792,530 | +0.86(+0.75%) |
Dec 05, 2016 | 114.73 | 116.36 | 114.38 | 115.39 | 472,354 | +1.28(+1.12%) |
Dec 02, 2016 | 113.75 | 114.44 | 111.94 | 114.12 | 320,610 | -0.01(-0.01%) |
Dec 01, 2016 | 113.26 | 115.06 | 112.69 | 114.13 | 485,036 | +0.36(+0.32%) |
Nov 30, 2016 | 115.05 | 115.86 | 112.44 | 113.77 | 594,633 | -1.99(-1.72%) |
Nov 29, 2016 | 116.20 | 117.03 | 115.45 | 115.76 | 344,362 | -0.43(-0.37%) |
Nov 28, 2016 | 115.47 | 116.22 | 114.18 | 116.20 | 516,234 | +0.44(+0.38%) |
Nov 25, 2016 | 117.12 | 117.28 | 115.18 | 115.75 | 213,869 | -0.42(-0.36%) |
Nov 23, 2016 | 116.17 | 116.17 | 116.17 | 0 | +2.30(+2.02%) | |
Nov 22, 2016 | 115.14 | 115.30 | 113.50 | 113.86 | 569,022 | -0.75(-0.65%) |
Nov 21, 2016 | 115.71 | 116.18 | 114.02 | 114.61 | 676,789 | -1.39(-1.20%) |
Nov 18, 2016 | 115.72 | 117.89 | 115.16 | 116.00 | 632,765 | +0.21(+0.18%) |
Nov 17, 2016 | 115.20 | 117.05 | 114.35 | 115.79 | 457,663 | +0.51(+0.44%) |
Nov 16, 2016 | 115.28 | 115.61 | 113.96 | 115.28 | 313,383 | +0.37(+0.32%) |
Nov 15, 2016 | 113.82 | 115.22 | 112.95 | 114.91 | 613,693 | +1.53(+1.35%) |
Nov 14, 2016 | 109.99 | 113.58 | 108.62 | 113.38 | 792,571 | +3.14(+2.84%) |
Nov 11, 2016 | 108.62 | 110.83 | 107.23 | 110.25 | 357,481 | +1.57(+1.44%) |
Nov 10, 2016 | 110.51 | 110.97 | 108.51 | 108.68 | 596,309 | -1.45(-1.32%) |
Nov 09, 2016 | 107.52 | 110.19 | 105.73 | 110.13 | 645,963 | +0.38(+0.34%) |
Nov 08, 2016 | 108.25 | 109.80 | 107.26 | 109.75 | 467,534 | +1.28(+1.18%) |
Nov 07, 2016 | 106.52 | 108.68 | 105.81 | 108.47 | 466,133 | +2.55(+2.41%) |
Nov 04, 2016 | 104.77 | 106.36 | 104.32 | 105.92 | 371,814 | +0.82(+0.78%) |
Nov 03, 2016 | 107.05 | 107.46 | 104.49 | 105.10 | 816,692 | -1.88(-1.76%) |
Nov 02, 2016 | 106.27 | 107.35 | 105.88 | 106.98 | 401,499 | +0.88(+0.83%) |
Nov 01, 2016 | 107.36 | 107.36 | 105.02 | 106.10 | 439,106 | -0.62(-0.58%) |
Oct 31, 2016 | 107.68 | 108.54 | 104.88 | 106.72 | 865,447 | -2.05(-1.88%) |
Oct 28, 2016 | 108.08 | 108.98 | 107.89 | 108.77 | 187,200 | +0.97(+0.90%) |
Oct 27, 2016 | 109.24 | 109.30 | 107.62 | 107.80 | 328,122 | -0.84(-0.77%) |
Oct 26, 2016 | 109.52 | 109.80 | 108.55 | 108.64 | 141,134 | -0.80(-0.73%) |
Oct 25, 2016 | 109.34 | 109.54 | 108.08 | 109.44 | 189,359 | +0.37(+0.34%) |
Oct 24, 2016 | 108.11 | 109.14 | 108.11 | 109.07 | 198,992 | +1.01(+0.93%) |
Oct 21, 2016 | 108.43 | 108.73 | 107.54 | 108.06 | 258,090 | -0.41(-0.37%) |
Oct 20, 2016 | 109.59 | 109.59 | 108.42 | 108.47 | 282,904 | -1.31(-1.19%) |
Oct 19, 2016 | 110.25 | 110.25 | 108.63 | 109.78 | 232,886 | -0.06(-0.05%) |
Oct 18, 2016 | 108.98 | 110.07 | 107.55 | 109.84 | 288,457 | +2.05(+1.90%) |
Oct 17, 2016 | 109.05 | 110.10 | 107.72 | 107.79 | 365,716 | -0.91(-0.83%) |
Oct 14, 2016 | 110.57 | 110.57 | 108.70 | 108.70 | 346,210 | -1.72(-1.56%) |
Oct 13, 2016 | 110.29 | 110.61 | 109.71 | 110.42 | 184,481 | -0.08(-0.08%) |
Oct 12, 2016 | 109.69 | 110.94 | 109.53 | 110.50 | 273,713 | +0.82(+0.75%) |
Oct 11, 2016 | 110.31 | 111.16 | 109.44 | 109.69 | 295,476 | -1.24(-1.12%) |
Oct 10, 2016 | 110.23 | 111.30 | 110.13 | 110.93 | 283,425 | +0.70(+0.63%) |
Oct 07, 2016 | 111.93 | 111.93 | 110.03 | 110.23 | 440,532 | -1.28(-1.15%) |
Oct 06, 2016 | 109.38 | 112.23 | 109.38 | 111.51 | 533,561 | +1.44(+1.31%) |
Oct 05, 2016 | 110.25 | 110.94 | 109.91 | 110.07 | 1,158,647 | -0.40(-0.36%) |
Oct 04, 2016 | 112.16 | 113.80 | 110.41 | 110.47 | 633,723 | -1.79(-1.59%) |