Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 108.02 | 108.02 | 108.02 | 0 | -0.45(-0.42%) | |
Dec 29, 2016 | 108.69 | 109.05 | 108.26 | 108.47 | 489,018 | -0.27(-0.25%) |
Dec 28, 2016 | 110.17 | 110.34 | 108.70 | 108.74 | 623,773 | -1.12(-1.01%) |
Dec 27, 2016 | 109.44 | 110.21 | 109.33 | 109.86 | 496,900 | +0.42(+0.38%) |
Dec 23, 2016 | 109.44 | 109.44 | 109.44 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 109.83 | 110.10 | 109.06 | 109.28 | 1,022,595 | -0.72(-0.65%) |
Dec 21, 2016 | 110.93 | 111.10 | 109.98 | 110.00 | 1,199,300 | -0.97(-0.87%) |
Dec 20, 2016 | 111.42 | 111.68 | 110.57 | 110.97 | 920,214 | -0.14(-0.12%) |
Dec 19, 2016 | 111.12 | 111.38 | 110.70 | 111.11 | 767,992 | +0.28(+0.25%) |
Dec 16, 2016 | 112.20 | 112.43 | 110.77 | 110.83 | 2,241,945 | -1.29(-1.15%) |
Dec 15, 2016 | 110.85 | 112.17 | 110.02 | 112.12 | 1,306,001 | +0.91(+0.82%) |
Dec 14, 2016 | 112.25 | 112.34 | 111.01 | 111.21 | 954,153 | -1.08(-0.96%) |
Dec 13, 2016 | 112.08 | 112.31 | 111.40 | 112.29 | 1,635,719 | +0.69(+0.62%) |
Dec 12, 2016 | 110.87 | 111.91 | 110.69 | 111.60 | 908,156 | +0.89(+0.80%) |
Dec 09, 2016 | 109.81 | 110.72 | 109.47 | 110.71 | 1,221,223 | +0.82(+0.74%) |
Dec 08, 2016 | 109.19 | 110.03 | 108.80 | 109.89 | 1,004,263 | +0.73(+0.67%) |
Dec 07, 2016 | 107.47 | 109.15 | 107.16 | 109.15 | 1,234,583 | +1.76(+1.64%) |
Dec 06, 2016 | 108.61 | 108.76 | 106.96 | 107.39 | 1,237,516 | -1.53(-1.41%) |
Dec 05, 2016 | 107.81 | 109.38 | 107.49 | 108.92 | 1,097,645 | +1.53(+1.43%) |
Dec 02, 2016 | 108.81 | 109.09 | 106.95 | 107.39 | 1,269,228 | -1.47(-1.35%) |
Dec 01, 2016 | 107.41 | 108.92 | 107.22 | 108.86 | 2,096,049 | +1.62(+1.51%) |
Nov 30, 2016 | 107.11 | 107.83 | 106.72 | 107.24 | 1,389,396 | +0.29(+0.27%) |
Nov 29, 2016 | 106.61 | 107.47 | 106.37 | 106.95 | 790,009 | +0.06(+0.06%) |
Nov 28, 2016 | 106.70 | 107.49 | 106.62 | 106.89 | 1,136,904 | -0.28(-0.26%) |
Nov 25, 2016 | 107.26 | 107.34 | 106.68 | 107.16 | 391,051 | -0.14(-0.13%) |
Nov 23, 2016 | 107.30 | 107.30 | 107.30 | 0 | +0.40(+0.37%) | |
Nov 22, 2016 | 105.64 | 107.09 | 105.55 | 106.90 | 1,077,804 | +1.32(+1.25%) |
Nov 21, 2016 | 105.51 | 105.86 | 105.07 | 105.58 | 577,238 | +0.59(+0.56%) |
Nov 18, 2016 | 105.33 | 105.90 | 104.82 | 104.99 | 773,130 | -0.51(-0.48%) |
Nov 17, 2016 | 105.32 | 105.54 | 104.84 | 105.50 | 826,731 | +0.05(+0.04%) |
Nov 16, 2016 | 104.86 | 105.51 | 104.78 | 105.45 | 674,592 | +0.59(+0.56%) |
Nov 15, 2016 | 104.72 | 104.99 | 104.28 | 104.86 | 993,377 | +0.15(+0.14%) |
Nov 14, 2016 | 106.38 | 106.76 | 104.52 | 104.72 | 1,447,598 | -1.55(-1.46%) |
Nov 11, 2016 | 106.43 | 107.00 | 105.96 | 106.27 | 1,156,794 | -0.44(-0.41%) |
Nov 10, 2016 | 105.65 | 107.48 | 105.37 | 106.71 | 1,385,512 | +1.28(+1.21%) |
Nov 09, 2016 | 102.72 | 105.82 | 102.04 | 105.43 | 1,465,190 | +1.07(+1.02%) |
Nov 08, 2016 | 103.65 | 104.75 | 103.49 | 104.37 | 634,964 | +0.67(+0.65%) |
Nov 07, 2016 | 102.87 | 103.83 | 102.68 | 103.70 | 915,233 | +2.02(+1.99%) |
Nov 04, 2016 | 102.14 | 102.70 | 101.66 | 101.68 | 1,101,932 | -0.47(-0.46%) |
Nov 03, 2016 | 103.07 | 103.18 | 102.07 | 102.14 | 1,026,467 | -0.74(-0.72%) |
Nov 02, 2016 | 103.05 | 103.42 | 102.44 | 102.89 | 1,001,235 | -0.14(-0.13%) |
Nov 01, 2016 | 104.55 | 105.48 | 102.34 | 103.03 | 1,821,119 | -1.86(-1.78%) |
Oct 31, 2016 | 106.01 | 106.20 | 104.73 | 104.89 | 1,658,968 | -0.85(-0.81%) |
Oct 28, 2016 | 105.85 | 106.77 | 105.27 | 105.75 | 936,219 | +0.13(+0.12%) |
Oct 27, 2016 | 106.06 | 106.06 | 105.33 | 105.62 | 971,223 | -0.36(-0.34%) |
Oct 26, 2016 | 106.24 | 106.45 | 105.75 | 105.98 | 822,080 | -0.55(-0.52%) |
Oct 25, 2016 | 106.92 | 107.10 | 106.44 | 106.53 | 676,098 | -0.70(-0.65%) |
Oct 24, 2016 | 106.71 | 107.31 | 106.71 | 107.22 | 736,820 | +0.85(+0.80%) |
Oct 21, 2016 | 106.60 | 106.60 | 105.67 | 106.37 | 806,823 | -0.60(-0.56%) |
Oct 20, 2016 | 107.24 | 107.39 | 106.49 | 106.97 | 640,798 | -0.36(-0.33%) |
Oct 19, 2016 | 107.31 | 107.83 | 106.92 | 107.33 | 848,066 | +0.20(+0.19%) |
Oct 18, 2016 | 107.96 | 108.00 | 107.10 | 107.12 | 690,230 | +0.24(+0.22%) |
Oct 17, 2016 | 107.02 | 107.30 | 106.76 | 106.89 | 714,455 | -0.39(-0.36%) |
Oct 14, 2016 | 108.07 | 108.25 | 107.26 | 107.27 | 983,636 | -0.23(-0.21%) |
Oct 13, 2016 | 107.00 | 107.85 | 106.59 | 107.50 | 718,608 | -0.12(-0.11%) |
Oct 12, 2016 | 107.49 | 108.12 | 107.20 | 107.62 | 767,440 | -0.02(-0.02%) |
Oct 11, 2016 | 108.85 | 109.45 | 107.03 | 107.64 | 940,759 | -1.75(-1.60%) |
Oct 10, 2016 | 109.94 | 110.25 | 109.31 | 109.39 | 537,513 | +0.05(+0.04%) |
Oct 07, 2016 | 110.70 | 110.70 | 109.00 | 109.35 | 585,962 | -1.40(-1.26%) |
Oct 06, 2016 | 110.01 | 111.14 | 109.59 | 110.74 | 660,820 | +0.49(+0.44%) |
Oct 05, 2016 | 110.46 | 111.14 | 110.15 | 110.26 | 731,626 | -0.14(-0.13%) |
Oct 04, 2016 | 111.21 | 111.41 | 109.96 | 110.39 | 1,015,360 | -0.87(-0.78%) |