Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 109.03 | 109.03 | 109.03 | 0 | +1.49(+1.39%) | |
Dec 29, 2016 | 107.63 | 108.99 | 106.65 | 107.54 | 335,753 | -0.82(-0.76%) |
Dec 28, 2016 | 113.00 | 113.43 | 108.07 | 108.36 | 728,544 | -3.84(-3.42%) |
Dec 27, 2016 | 110.21 | 114.86 | 110.06 | 112.20 | 901,068 | +1.80(+1.63%) |
Dec 23, 2016 | 110.40 | 110.40 | 110.40 | 0 | +3.79(+3.56%) | |
Dec 22, 2016 | 108.33 | 108.98 | 106.30 | 106.61 | 352,459 | -1.42(-1.31%) |
Dec 21, 2016 | 108.23 | 109.61 | 107.17 | 108.03 | 542,531 | +0.20(+0.19%) |
Dec 20, 2016 | 106.93 | 109.12 | 106.93 | 107.83 | 568,568 | +0.71(+0.66%) |
Dec 19, 2016 | 105.39 | 109.18 | 105.39 | 107.12 | 814,072 | +1.73(+1.64%) |
Dec 16, 2016 | 105.32 | 106.70 | 104.82 | 105.39 | 689,525 | +1.09(+1.05%) |
Dec 15, 2016 | 103.09 | 104.91 | 102.65 | 104.30 | 478,521 | +0.91(+0.88%) |
Dec 14, 2016 | 102.76 | 103.70 | 101.44 | 103.39 | 661,111 | +0.16(+0.15%) |
Dec 13, 2016 | 103.28 | 105.00 | 102.95 | 103.23 | 640,828 | +0.53(+0.52%) |
Dec 12, 2016 | 101.81 | 103.67 | 101.73 | 102.70 | 438,719 | +0.40(+0.39%) |
Dec 09, 2016 | 101.70 | 104.99 | 101.37 | 102.30 | 634,634 | +0.50(+0.49%) |
Dec 08, 2016 | 100.52 | 102.23 | 99.53 | 101.80 | 718,656 | +1.20(+1.19%) |
Dec 07, 2016 | 102.64 | 103.98 | 99.28 | 100.60 | 694,201 | -3.28(-3.16%) |
Dec 06, 2016 | 101.77 | 104.00 | 100.46 | 103.88 | 494,354 | +2.26(+2.22%) |
Dec 05, 2016 | 102.72 | 105.75 | 100.84 | 101.62 | 691,232 | -0.70(-0.68%) |
Dec 02, 2016 | 101.80 | 103.40 | 101.80 | 102.32 | 544,447 | +0.56(+0.55%) |
Dec 01, 2016 | 104.21 | 104.86 | 101.27 | 101.76 | 598,614 | -1.87(-1.80%) |
Nov 30, 2016 | 106.10 | 106.12 | 103.56 | 103.63 | 601,155 | -2.21(-2.09%) |
Nov 29, 2016 | 109.03 | 109.08 | 105.50 | 105.84 | 643,111 | -2.20(-2.04%) |
Nov 28, 2016 | 110.09 | 110.82 | 108.03 | 108.04 | 596,208 | -2.94(-2.65%) |
Nov 25, 2016 | 111.65 | 112.44 | 110.46 | 110.98 | 156,834 | -0.67(-0.60%) |
Nov 23, 2016 | 111.65 | 111.65 | 111.65 | 0 | +2.82(+2.59%) | |
Nov 22, 2016 | 110.07 | 111.30 | 107.91 | 108.83 | 519,148 | -1.70(-1.54%) |
Nov 21, 2016 | 109.51 | 110.87 | 109.07 | 110.53 | 624,547 | +1.28(+1.17%) |
Nov 18, 2016 | 110.41 | 111.54 | 107.75 | 109.25 | 672,871 | -0.99(-0.90%) |
Nov 17, 2016 | 112.00 | 112.82 | 109.89 | 110.24 | 658,642 | -1.30(-1.17%) |
Nov 16, 2016 | 112.50 | 114.31 | 111.20 | 111.54 | 423,064 | -0.81(-0.72%) |
Nov 15, 2016 | 112.19 | 113.19 | 109.22 | 112.35 | 461,666 | -0.51(-0.45%) |
Nov 14, 2016 | 113.38 | 114.54 | 111.35 | 112.86 | 685,687 | -0.25(-0.22%) |
Nov 11, 2016 | 114.00 | 115.14 | 111.60 | 113.11 | 610,163 | -1.20(-1.05%) |
Nov 10, 2016 | 113.89 | 116.80 | 113.25 | 114.31 | 1,037,237 | +1.72(+1.53%) |
Nov 09, 2016 | 112.00 | 119.61 | 110.01 | 112.59 | 2,069,164 | +6.40(+6.03%) |
Nov 08, 2016 | 106.30 | 109.11 | 103.14 | 106.19 | 799,643 | -1.32(-1.23%) |
Nov 07, 2016 | 104.34 | 109.08 | 104.00 | 107.51 | 754,732 | +4.41(+4.28%) |
Nov 04, 2016 | 95.80 | 104.16 | 95.80 | 103.10 | 1,447,327 | +6.36(+6.57%) |
Nov 03, 2016 | 107.65 | 108.37 | 96.27 | 96.74 | 2,357,674 | -10.26(-9.59%) |
Nov 02, 2016 | 109.94 | 110.87 | 106.73 | 107.00 | 531,272 | -2.90(-2.64%) |
Nov 01, 2016 | 109.32 | 111.82 | 108.10 | 109.90 | 667,660 | +0.43(+0.39%) |
Oct 31, 2016 | 114.05 | 114.05 | 109.05 | 109.47 | 950,665 | -4.13(-3.64%) |
Oct 28, 2016 | 118.38 | 118.52 | 113.58 | 113.60 | 875,418 | -5.53(-4.64%) |
Oct 27, 2016 | 118.73 | 119.92 | 115.26 | 119.13 | 620,840 | +1.57(+1.34%) |
Oct 26, 2016 | 118.68 | 119.82 | 117.07 | 117.56 | 498,288 | -1.40(-1.18%) |
Oct 25, 2016 | 119.31 | 120.94 | 118.83 | 118.96 | 272,316 | +0.05(+0.04%) |
Oct 24, 2016 | 121.74 | 122.21 | 118.87 | 118.91 | 249,879 | -2.35(-1.94%) |
Oct 21, 2016 | 121.54 | 122.28 | 120.52 | 121.26 | 288,650 | -0.35(-0.29%) |
Oct 20, 2016 | 119.91 | 122.41 | 119.91 | 121.61 | 361,567 | +1.50(+1.25%) |
Oct 19, 2016 | 118.99 | 120.48 | 118.72 | 120.11 | 198,715 | +0.76(+0.64%) |
Oct 18, 2016 | 118.74 | 120.14 | 118.74 | 119.35 | 281,548 | +1.66(+1.41%) |
Oct 17, 2016 | 118.16 | 118.46 | 116.53 | 117.69 | 313,891 | -0.65(-0.55%) |
Oct 14, 2016 | 122.16 | 122.16 | 118.29 | 118.34 | 302,168 | -2.78(-2.30%) |
Oct 13, 2016 | 119.29 | 121.54 | 118.85 | 121.12 | 502,131 | +0.42(+0.35%) |
Oct 12, 2016 | 122.05 | 122.72 | 120.09 | 120.70 | 411,457 | -1.77(-1.45%) |
Oct 11, 2016 | 124.37 | 124.76 | 120.75 | 122.47 | 626,909 | -2.88(-2.30%) |
Oct 10, 2016 | 123.85 | 126.36 | 123.59 | 125.35 | 551,024 | +2.54(+2.07%) |
Oct 07, 2016 | 122.73 | 123.24 | 121.43 | 122.81 | 371,790 | -0.10(-0.08%) |
Oct 06, 2016 | 124.08 | 124.69 | 121.85 | 122.91 | 305,289 | -1.88(-1.51%) |
Oct 05, 2016 | 122.50 | 126.00 | 122.50 | 124.79 | 501,627 | +2.23(+1.82%) |
Oct 04, 2016 | 121.66 | 123.67 | 121.64 | 122.56 | 521,757 | +0.65(+0.53%) |