Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 119.73 | 119.73 | 119.73 | 0 | -0.98(-0.81%) | |
Dec 29, 2016 | 121.18 | 121.50 | 120.25 | 120.72 | 263,078 | -0.29(-0.24%) |
Dec 28, 2016 | 121.97 | 123.19 | 119.98 | 121.01 | 320,039 | -0.88(-0.72%) |
Dec 27, 2016 | 122.48 | 123.36 | 121.80 | 121.89 | 223,475 | +0.01(+0.01%) |
Dec 23, 2016 | 121.88 | 121.88 | 121.88 | 0 | -0.16(-0.14%) | |
Dec 22, 2016 | 123.23 | 123.61 | 121.78 | 122.04 | 340,121 | -1.08(-0.87%) |
Dec 21, 2016 | 124.27 | 124.27 | 123.12 | 123.12 | 252,227 | -1.15(-0.92%) |
Dec 20, 2016 | 124.03 | 125.52 | 123.46 | 124.27 | 363,275 | +0.35(+0.28%) |
Dec 19, 2016 | 122.98 | 124.81 | 122.84 | 123.92 | 579,422 | +1.24(+1.01%) |
Dec 16, 2016 | 122.22 | 123.39 | 121.23 | 122.67 | 689,671 | +0.39(+0.32%) |
Dec 15, 2016 | 122.27 | 123.56 | 121.54 | 122.28 | 450,553 | +0.56(+0.46%) |
Dec 14, 2016 | 122.86 | 123.93 | 121.61 | 121.72 | 693,470 | -1.32(-1.07%) |
Dec 13, 2016 | 122.31 | 123.13 | 121.60 | 123.04 | 472,498 | +0.46(+0.37%) |
Dec 12, 2016 | 123.02 | 123.10 | 121.26 | 122.58 | 462,176 | -0.21(-0.17%) |
Dec 09, 2016 | 121.89 | 122.86 | 121.19 | 122.79 | 324,881 | +1.08(+0.89%) |
Dec 08, 2016 | 119.67 | 122.02 | 118.42 | 121.71 | 459,328 | +1.67(+1.39%) |
Dec 07, 2016 | 119.75 | 120.39 | 118.78 | 120.04 | 546,136 | +0.93(+0.78%) |
Dec 06, 2016 | 119.75 | 120.89 | 118.78 | 119.11 | 423,136 | -1.20(-0.99%) |
Dec 05, 2016 | 119.51 | 120.43 | 118.87 | 120.31 | 335,229 | +1.28(+1.07%) |
Dec 02, 2016 | 119.41 | 120.04 | 118.32 | 119.03 | 332,825 | -1.01(-0.84%) |
Dec 01, 2016 | 117.58 | 120.07 | 117.30 | 120.04 | 510,478 | +3.35(+2.87%) |
Nov 30, 2016 | 116.72 | 117.05 | 115.21 | 116.69 | 417,795 | -0.45(-0.39%) |
Nov 29, 2016 | 115.96 | 117.66 | 115.81 | 117.15 | 359,078 | +1.28(+1.11%) |
Nov 28, 2016 | 116.64 | 117.20 | 114.74 | 115.86 | 468,874 | -1.97(-1.67%) |
Nov 25, 2016 | 118.69 | 119.01 | 117.68 | 117.83 | 258,056 | -0.94(-0.79%) |
Nov 23, 2016 | 118.78 | 118.78 | 118.78 | 0 | +1.89(+1.61%) | |
Nov 22, 2016 | 116.34 | 117.86 | 114.39 | 116.89 | 1,254,865 | +6.35(+5.74%) |
Nov 21, 2016 | 111.43 | 111.78 | 108.90 | 110.54 | 775,075 | -0.80(-0.71%) |
Nov 18, 2016 | 111.27 | 111.60 | 110.30 | 111.34 | 440,885 | +0.20(+0.18%) |
Nov 17, 2016 | 111.08 | 111.23 | 109.70 | 111.14 | 346,641 | -0.04(-0.03%) |
Nov 16, 2016 | 110.76 | 111.82 | 109.94 | 111.17 | 307,623 | +0.42(+0.38%) |
Nov 15, 2016 | 110.13 | 110.88 | 108.52 | 110.76 | 385,039 | +0.85(+0.77%) |
Nov 14, 2016 | 106.65 | 110.77 | 106.65 | 109.91 | 729,644 | +3.85(+3.63%) |
Nov 11, 2016 | 105.08 | 106.18 | 104.66 | 106.06 | 413,055 | +1.36(+1.29%) |
Nov 10, 2016 | 103.06 | 106.12 | 103.06 | 104.71 | 868,715 | +2.37(+2.31%) |
Nov 09, 2016 | 95.85 | 102.92 | 95.85 | 102.34 | 688,088 | +5.18(+5.34%) |
Nov 08, 2016 | 95.66 | 97.34 | 94.67 | 97.16 | 287,700 | +1.86(+1.96%) |
Nov 07, 2016 | 95.81 | 95.81 | 94.62 | 95.29 | 440,295 | +0.66(+0.70%) |
Nov 04, 2016 | 96.60 | 97.22 | 94.47 | 94.63 | 347,599 | -1.48(-1.54%) |
Nov 03, 2016 | 97.34 | 97.72 | 95.79 | 96.11 | 318,250 | -1.14(-1.17%) |
Nov 02, 2016 | 96.79 | 97.84 | 96.10 | 97.25 | 269,172 | +0.57(+0.59%) |
Nov 01, 2016 | 99.11 | 99.13 | 96.27 | 96.68 | 463,752 | -2.27(-2.30%) |
Oct 31, 2016 | 98.19 | 99.11 | 98.04 | 98.95 | 470,790 | +0.95(+0.97%) |
Oct 28, 2016 | 95.37 | 98.19 | 95.37 | 98.01 | 356,210 | +2.50(+2.62%) |
Oct 27, 2016 | 95.23 | 95.65 | 94.29 | 95.51 | 331,652 | +0.82(+0.87%) |
Oct 26, 2016 | 95.10 | 95.80 | 94.52 | 94.68 | 380,762 | -0.77(-0.81%) |
Oct 25, 2016 | 96.09 | 96.22 | 95.09 | 95.46 | 328,785 | -1.37(-1.41%) |
Oct 24, 2016 | 97.45 | 97.52 | 96.18 | 96.83 | 280,212 | -0.11(-0.12%) |
Oct 21, 2016 | 94.77 | 97.36 | 94.60 | 96.94 | 642,038 | +2.20(+2.32%) |
Oct 20, 2016 | 96.22 | 96.22 | 93.33 | 94.74 | 712,626 | -1.53(-1.59%) |
Oct 19, 2016 | 94.70 | 96.50 | 94.67 | 96.27 | 281,139 | +1.55(+1.64%) |
Oct 18, 2016 | 95.05 | 96.00 | 94.70 | 94.72 | 244,708 | -0.29(-0.31%) |
Oct 17, 2016 | 95.57 | 96.57 | 94.85 | 95.01 | 236,863 | -0.71(-0.74%) |
Oct 14, 2016 | 94.79 | 96.39 | 94.48 | 95.72 | 385,339 | +1.15(+1.21%) |
Oct 13, 2016 | 94.67 | 96.36 | 94.52 | 94.57 | 371,830 | -0.47(-0.49%) |
Oct 12, 2016 | 94.87 | 95.54 | 93.90 | 95.04 | 452,271 | +0.53(+0.56%) |
Oct 11, 2016 | 94.89 | 95.03 | 93.93 | 94.51 | 321,934 | -0.48(-0.50%) |
Oct 10, 2016 | 94.86 | 95.53 | 94.74 | 94.99 | 289,628 | +0.13(+0.13%) |
Oct 07, 2016 | 95.16 | 95.67 | 94.62 | 94.86 | 417,973 | -0.19(-0.20%) |
Oct 06, 2016 | 93.81 | 95.36 | 93.07 | 95.05 | 514,237 | +1.08(+1.15%) |
Oct 05, 2016 | 93.46 | 94.38 | 93.24 | 93.97 | 591,060 | +0.41(+0.43%) |
Oct 04, 2016 | 94.24 | 94.44 | 92.84 | 93.56 | 461,357 | -0.31(-0.33%) |