Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 111.60 | 111.60 | 111.60 | 0 | -0.44(-0.39%) | |
Dec 29, 2016 | 111.87 | 113.10 | 111.29 | 112.04 | 117,237 | -0.06(-0.05%) |
Dec 28, 2016 | 113.01 | 113.79 | 111.39 | 112.10 | 175,544 | -0.72(-0.64%) |
Dec 27, 2016 | 112.29 | 113.70 | 112.27 | 112.82 | 101,960 | +0.71(+0.63%) |
Dec 23, 2016 | 112.11 | 112.11 | 112.11 | 0 | -0.38(-0.34%) | |
Dec 22, 2016 | 113.48 | 113.48 | 111.96 | 112.49 | 172,783 | -1.59(-1.39%) |
Dec 21, 2016 | 115.17 | 115.61 | 113.58 | 114.08 | 220,074 | -1.40(-1.21%) |
Dec 20, 2016 | 114.60 | 115.52 | 113.52 | 115.48 | 254,509 | +1.43(+1.25%) |
Dec 19, 2016 | 111.85 | 114.83 | 111.81 | 114.05 | 480,209 | +4.00(+3.63%) |
Dec 16, 2016 | 111.36 | 111.97 | 109.69 | 110.05 | 551,920 | -1.14(-1.03%) |
Dec 15, 2016 | 110.95 | 112.62 | 109.87 | 111.19 | 320,619 | -0.19(-0.17%) |
Dec 14, 2016 | 112.51 | 113.62 | 110.96 | 111.38 | 411,158 | -2.10(-1.85%) |
Dec 13, 2016 | 112.35 | 113.89 | 111.05 | 113.48 | 316,421 | +0.87(+0.77%) |
Dec 12, 2016 | 116.03 | 116.62 | 112.60 | 112.61 | 383,219 | -3.35(-2.89%) |
Dec 09, 2016 | 116.37 | 117.14 | 114.98 | 115.96 | 321,828 | -0.48(-0.41%) |
Dec 08, 2016 | 116.44 | 117.13 | 114.84 | 116.44 | 362,784 | +0.60(+0.52%) |
Dec 07, 2016 | 114.21 | 116.06 | 113.22 | 115.84 | 497,292 | +1.75(+1.53%) |
Dec 06, 2016 | 113.65 | 114.78 | 113.22 | 114.09 | 504,992 | +0.14(+0.12%) |
Dec 05, 2016 | 111.81 | 114.27 | 111.78 | 113.95 | 526,459 | +3.05(+2.75%) |
Dec 02, 2016 | 110.46 | 111.54 | 110.29 | 110.90 | 416,843 | +0.09(+0.08%) |
Dec 01, 2016 | 111.17 | 111.55 | 109.46 | 110.81 | 676,485 | +0.30(+0.27%) |
Nov 30, 2016 | 110.66 | 106.31 | 110.51 | 693,225 | +4.43(+4.18%) | |
Nov 29, 2016 | 107.56 | 107.99 | 104.77 | 106.08 | 399,870 | -1.56(-1.45%) |
Nov 28, 2016 | 108.82 | 109.18 | 107.58 | 107.64 | 368,319 | -1.42(-1.30%) |
Nov 25, 2016 | 108.77 | 109.84 | 108.39 | 109.06 | 70,188 | +0.02(+0.02%) |
Nov 23, 2016 | 109.04 | 109.04 | 109.04 | 0 | +1.55(+1.44%) | |
Nov 22, 2016 | 108.21 | 108.38 | 106.84 | 107.49 | 255,903 | -0.19(-0.18%) |
Nov 21, 2016 | 106.87 | 107.68 | 106.01 | 107.68 | 165,749 | +1.23(+1.16%) |
Nov 18, 2016 | 106.82 | 107.36 | 106.31 | 106.45 | 259,984 | -0.04(-0.04%) |
Nov 17, 2016 | 105.14 | 106.57 | 104.36 | 106.49 | 353,796 | +1.97(+1.88%) |
Nov 16, 2016 | 102.65 | 104.77 | 102.15 | 104.52 | 259,038 | +1.69(+1.64%) |
Nov 15, 2016 | 100.58 | 103.27 | 99.17 | 102.83 | 324,267 | +1.46(+1.44%) |
Nov 14, 2016 | 101.96 | 103.28 | 100.56 | 101.37 | 392,173 | -0.29(-0.29%) |
Nov 11, 2016 | 103.41 | 104.11 | 100.86 | 101.66 | 600,635 | -2.36(-2.27%) |
Nov 10, 2016 | 105.72 | 106.10 | 102.27 | 104.02 | 357,809 | -0.74(-0.71%) |
Nov 09, 2016 | 102.77 | 105.01 | 101.41 | 104.76 | 316,818 | +0.25(+0.24%) |
Nov 08, 2016 | 103.77 | 106.31 | 102.50 | 104.51 | 388,594 | +0.53(+0.51%) |
Nov 07, 2016 | 104.18 | 105.30 | 102.60 | 103.98 | 515,998 | +1.95(+1.91%) |
Nov 04, 2016 | 102.19 | 103.88 | 100.26 | 102.03 | 412,546 | -0.14(-0.14%) |
Nov 03, 2016 | 103.33 | 103.49 | 102.07 | 102.17 | 349,235 | -1.13(-1.09%) |
Nov 02, 2016 | 105.63 | 105.89 | 102.44 | 103.30 | 644,467 | -2.66(-2.51%) |
Nov 01, 2016 | 109.38 | 109.38 | 104.87 | 105.96 | 437,966 | -3.14(-2.88%) |
Oct 31, 2016 | 112.19 | 112.39 | 109.03 | 109.10 | 501,616 | -3.82(-3.38%) |
Oct 28, 2016 | 113.59 | 114.59 | 112.60 | 112.92 | 381,434 | +0.13(+0.12%) |
Oct 27, 2016 | 108.60 | 113.63 | 108.43 | 112.79 | 767,021 | +6.90(+6.52%) |
Oct 26, 2016 | 104.96 | 106.68 | 104.41 | 105.89 | 336,181 | +0.19(+0.18%) |
Oct 25, 2016 | 107.57 | 107.57 | 104.93 | 105.70 | 171,176 | -1.91(-1.77%) |
Oct 24, 2016 | 107.87 | 109.16 | 107.13 | 107.61 | 158,300 | +1.41(+1.33%) |
Oct 21, 2016 | 105.15 | 106.21 | 104.97 | 106.20 | 144,612 | +0.36(+0.34%) |
Oct 20, 2016 | 105.48 | 107.00 | 105.10 | 105.84 | 251,428 | +0.26(+0.25%) |
Oct 19, 2016 | 105.26 | 106.00 | 104.72 | 105.58 | 197,415 | +0.69(+0.66%) |
Oct 18, 2016 | 105.22 | 105.66 | 104.75 | 104.89 | 86,037 | +0.91(+0.88%) |
Oct 17, 2016 | 104.50 | 104.71 | 103.68 | 103.98 | 118,385 | -0.55(-0.53%) |
Oct 14, 2016 | 104.62 | 106.15 | 104.49 | 104.53 | 289,387 | +0.76(+0.73%) |
Oct 13, 2016 | 102.87 | 104.03 | 101.66 | 103.77 | 254,952 | +0.01(+0.01%) |
Oct 12, 2016 | 103.61 | 103.97 | 103.19 | 103.76 | 197,388 | +0.18(+0.17%) |
Oct 11, 2016 | 104.92 | 105.35 | 102.85 | 103.58 | 146,606 | -1.84(-1.75%) |
Oct 10, 2016 | 104.52 | 106.70 | 104.52 | 105.42 | 223,136 | +1.42(+1.37%) |
Oct 07, 2016 | 106.08 | 106.25 | 103.49 | 104.00 | 355,297 | -1.97(-1.86%) |
Oct 06, 2016 | 106.59 | 106.84 | 105.20 | 105.97 | 423,648 | -0.30(-0.28%) |
Oct 05, 2016 | 107.14 | 107.86 | 106.25 | 106.27 | 470,637 | +0.11(+0.10%) |
Oct 04, 2016 | 107.13 | 107.80 | 105.87 | 106.16 | 268,521 | -0.82(-0.77%) |