Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 104.67 | 104.67 | 104.67 | 0 | -0.55(-0.53%) | |
Dec 29, 2016 | 105.27 | 105.43 | 104.97 | 105.22 | 814,893 | +0.05(+0.04%) |
Dec 28, 2016 | 106.28 | 106.28 | 105.14 | 105.18 | 883,775 | -0.84(-0.79%) |
Dec 27, 2016 | 105.83 | 106.37 | 105.76 | 106.01 | 857,974 | +0.36(+0.34%) |
Dec 23, 2016 | 105.66 | 105.66 | 105.66 | 0 | +0.18(+0.17%) | |
Dec 22, 2016 | 105.71 | 105.71 | 105.18 | 105.48 | 706,325 | -0.34(-0.32%) |
Dec 21, 2016 | 106.02 | 106.08 | 105.80 | 105.82 | 859,158 | -0.23(-0.22%) |
Dec 20, 2016 | 106.00 | 106.10 | 105.83 | 106.05 | 684,816 | +0.44(+0.42%) |
Dec 19, 2016 | 105.62 | 106.16 | 105.50 | 105.61 | 809,875 | +0.19(+0.18%) |
Dec 16, 2016 | 105.94 | 106.08 | 105.28 | 105.42 | 654,946 | -0.28(-0.27%) |
Dec 15, 2016 | 105.61 | 106.24 | 105.49 | 105.71 | 739,578 | +0.22(+0.20%) |
Dec 14, 2016 | 106.15 | 106.39 | 105.30 | 105.49 | 1,312,621 | -0.68(-0.64%) |
Dec 13, 2016 | 105.68 | 106.47 | 105.61 | 106.17 | 682,040 | +0.91(+0.86%) |
Dec 12, 2016 | 105.49 | 105.51 | 105.01 | 105.27 | 945,751 | -0.31(-0.29%) |
Dec 09, 2016 | 105.30 | 105.66 | 105.20 | 105.58 | 988,870 | +0.58(+0.55%) |
Dec 08, 2016 | 104.72 | 105.18 | 104.52 | 105.00 | 743,071 | +0.31(+0.29%) |
Dec 07, 2016 | 103.33 | 104.76 | 103.11 | 104.69 | 1,203,688 | +1.25(+1.21%) |
Dec 06, 2016 | 103.33 | 103.46 | 103.07 | 103.44 | 789,291 | +0.27(+0.26%) |
Dec 05, 2016 | 102.88 | 103.35 | 102.69 | 103.16 | 882,601 | +0.78(+0.77%) |
Dec 02, 2016 | 102.17 | 102.69 | 102.09 | 102.38 | 1,151,222 | +0.22(+0.21%) |
Dec 01, 2016 | 103.57 | 103.57 | 102.01 | 102.16 | 1,476,840 | -1.30(-1.26%) |
Nov 30, 2016 | 104.50 | 104.53 | 103.44 | 103.46 | 1,289,973 | -0.86(-0.82%) |
Nov 29, 2016 | 104.11 | 104.57 | 103.89 | 104.32 | 960,341 | +0.29(+0.28%) |
Nov 28, 2016 | 104.38 | 104.46 | 103.93 | 104.03 | 724,966 | -0.48(-0.46%) |
Nov 25, 2016 | 104.44 | 104.51 | 104.28 | 104.51 | 509,397 | +0.30(+0.29%) |
Nov 23, 2016 | 104.21 | 104.21 | 104.21 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 104.30 | 104.33 | 103.79 | 104.21 | 751,985 | +0.08(+0.08%) |
Nov 21, 2016 | 103.55 | 104.13 | 103.51 | 104.13 | 805,991 | +0.90(+0.87%) |
Nov 18, 2016 | 103.68 | 103.78 | 103.14 | 103.23 | 846,337 | -0.29(-0.28%) |
Nov 17, 2016 | 102.82 | 103.53 | 102.78 | 103.52 | 804,932 | +0.68(+0.66%) |
Nov 16, 2016 | 102.22 | 102.88 | 102.17 | 102.84 | 640,127 | +0.31(+0.30%) |
Nov 15, 2016 | 102.16 | 102.61 | 102.01 | 102.53 | 758,944 | +0.87(+0.85%) |
Nov 14, 2016 | 102.59 | 102.63 | 101.36 | 101.66 | 808,671 | -0.70(-0.68%) |
Nov 11, 2016 | 102.34 | 102.60 | 101.88 | 102.36 | 785,520 | -0.16(-0.16%) |
Nov 10, 2016 | 103.68 | 103.85 | 101.74 | 102.52 | 1,150,956 | -0.75(-0.72%) |
Nov 09, 2016 | 101.31 | 103.45 | 101.31 | 103.27 | 1,273,271 | +0.47(+0.46%) |
Nov 08, 2016 | 102.13 | 103.18 | 101.96 | 102.80 | 670,092 | +0.56(+0.55%) |
Nov 07, 2016 | 101.46 | 102.25 | 101.40 | 102.24 | 666,165 | +2.22(+2.21%) |
Nov 04, 2016 | 100.00 | 100.69 | 99.88 | 100.02 | 733,574 | -0.08(-0.07%) |
Nov 03, 2016 | 100.70 | 100.85 | 99.90 | 100.10 | 713,176 | -0.55(-0.55%) |
Nov 02, 2016 | 101.30 | 101.53 | 100.47 | 100.65 | 835,826 | -0.76(-0.75%) |
Nov 01, 2016 | 102.45 | 102.48 | 100.71 | 101.41 | 965,168 | -0.81(-0.80%) |
Oct 31, 2016 | 102.55 | 102.56 | 102.12 | 102.22 | 522,766 | -0.06(-0.06%) |
Oct 28, 2016 | 102.56 | 103.04 | 102.01 | 102.28 | 643,992 | -0.28(-0.27%) |
Oct 27, 2016 | 103.50 | 103.58 | 102.49 | 102.57 | 544,966 | -0.48(-0.46%) |
Oct 26, 2016 | 103.15 | 103.44 | 102.78 | 103.04 | 479,674 | -0.64(-0.61%) |
Oct 25, 2016 | 104.23 | 104.27 | 103.62 | 103.68 | 573,803 | -0.74(-0.71%) |
Oct 24, 2016 | 104.27 | 104.53 | 104.27 | 104.42 | 451,244 | +0.65(+0.63%) |
Oct 21, 2016 | 103.26 | 103.81 | 103.12 | 103.76 | 544,770 | +0.16(+0.15%) |
Oct 20, 2016 | 103.56 | 103.81 | 103.19 | 103.60 | 454,825 | -0.08(-0.07%) |
Oct 19, 2016 | 103.55 | 103.81 | 103.35 | 103.68 | 680,658 | +0.30(+0.29%) |
Oct 18, 2016 | 103.53 | 103.71 | 103.24 | 103.38 | 493,365 | +0.76(+0.74%) |
Oct 17, 2016 | 102.96 | 103.06 | 102.57 | 102.62 | 619,293 | -0.40(-0.39%) |
Oct 14, 2016 | 103.51 | 103.81 | 103.01 | 103.02 | 580,761 | -0.10(-0.10%) |
Oct 13, 2016 | 102.73 | 103.38 | 102.23 | 103.13 | 565,767 | -0.25(-0.24%) |
Oct 12, 2016 | 103.31 | 103.71 | 103.10 | 103.38 | 474,445 | +0.17(+0.16%) |
Oct 11, 2016 | 104.30 | 104.36 | 102.83 | 103.21 | 571,794 | -1.36(-1.30%) |
Oct 10, 2016 | 104.12 | 104.83 | 104.49 | 104.58 | 573,899 | +0.46(+0.44%) |
Oct 07, 2016 | 104.64 | 104.70 | 103.73 | 104.12 | 519,642 | -0.36(-0.35%) |
Oct 06, 2016 | 104.25 | 104.65 | 104.03 | 104.48 | 533,822 | +0.07(+0.07%) |
Oct 05, 2016 | 104.51 | 104.68 | 104.41 | 104.41 | 518,623 | +0.16(+0.15%) |
Oct 04, 2016 | 104.80 | 104.96 | 103.94 | 104.25 | 704,948 | -0.45(-0.43%) |