Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 113.59 | 113.59 | 113.59 | 0 | -0.45(-0.39%) | |
Dec 29, 2016 | 113.38 | 114.50 | 113.37 | 114.04 | 81,456 | +0.53(+0.47%) |
Dec 28, 2016 | 113.53 | 114.01 | 113.29 | 113.51 | 71,043 | -0.11(-0.10%) |
Dec 23, 2016 | 113.62 | 113.62 | 113.62 | 0 | +0.49(+0.43%) | |
Dec 22, 2016 | 112.45 | 113.18 | 111.75 | 113.13 | 121,719 | +0.68(+0.60%) |
Dec 21, 2016 | 112.82 | 113.31 | 111.82 | 112.45 | 57,944 | -0.36(-0.32%) |
Dec 20, 2016 | 113.81 | 114.05 | 112.74 | 112.81 | 89,262 | -0.92(-0.81%) |
Dec 19, 2016 | 113.49 | 113.95 | 113.25 | 113.73 | 48,880 | +0.46(+0.41%) |
Dec 16, 2016 | 113.14 | 114.75 | 113.14 | 113.27 | 627,402 | +0.42(+0.37%) |
Dec 15, 2016 | 113.44 | 114.15 | 112.77 | 112.85 | 81,618 | -0.30(-0.27%) |
Dec 14, 2016 | 113.72 | 114.56 | 112.66 | 113.15 | 81,958 | -0.56(-0.49%) |
Dec 13, 2016 | 113.70 | 115.37 | 113.69 | 113.71 | 163,661 | -0.51(-0.45%) |
Dec 12, 2016 | 114.08 | 114.60 | 112.67 | 114.22 | 116,193 | +0.20(+0.18%) |
Dec 09, 2016 | 113.09 | 114.63 | 112.98 | 114.02 | 93,347 | +1.00(+0.88%) |
Dec 08, 2016 | 112.00 | 113.30 | 111.35 | 113.02 | 103,953 | +1.28(+1.15%) |
Dec 07, 2016 | 110.12 | 111.89 | 108.87 | 111.74 | 183,119 | +1.52(+1.38%) |
Dec 06, 2016 | 110.50 | 110.77 | 109.71 | 110.22 | 183,320 | -0.23(-0.21%) |
Dec 05, 2016 | 112.14 | 112.14 | 110.43 | 110.45 | 144,396 | -1.26(-1.13%) |
Dec 02, 2016 | 111.39 | 112.55 | 111.33 | 111.71 | 85,327 | +0.51(+0.46%) |
Dec 01, 2016 | 111.87 | 112.39 | 110.82 | 111.20 | 159,911 | -0.52(-0.47%) |
Nov 30, 2016 | 111.73 | 111.88 | 110.75 | 111.72 | 188,377 | -0.34(-0.30%) |
Nov 29, 2016 | 111.55 | 112.28 | 111.33 | 112.06 | 133,415 | +0.78(+0.70%) |
Nov 28, 2016 | 110.43 | 111.31 | 110.13 | 111.28 | 114,055 | +0.92(+0.83%) |
Nov 25, 2016 | 110.12 | 111.19 | 109.57 | 110.36 | 73,766 | +0.20(+0.18%) |
Nov 24, 2016 | 110.65 | 111.33 | 109.43 | 110.16 | 39,045 | -0.38(-0.34%) |
Nov 23, 2016 | 110.20 | 111.55 | 110.20 | 110.54 | 103,630 | +0.21(+0.19%) |
Nov 22, 2016 | 110.38 | 111.43 | 109.01 | 110.33 | 189,505 | +0.37(+0.34%) |
Nov 21, 2016 | 108.49 | 109.96 | 107.98 | 109.96 | 146,950 | +1.65(+1.52%) |
Nov 18, 2016 | 108.41 | 108.44 | 107.50 | 108.31 | 101,731 | -0.07(-0.06%) |
Nov 17, 2016 | 105.42 | 108.75 | 105.42 | 108.38 | 196,359 | +2.73(+2.58%) |
Nov 16, 2016 | 104.16 | 106.80 | 104.00 | 105.65 | 214,647 | +2.55(+2.47%) |
Nov 15, 2016 | 102.86 | 103.46 | 102.18 | 103.10 | 136,038 | +0.96(+0.94%) |
Nov 14, 2016 | 102.92 | 103.12 | 100.41 | 102.14 | 128,311 | -0.78(-0.76%) |
Nov 11, 2016 | 102.59 | 103.38 | 102.13 | 102.92 | 166,626 | +0.05(+0.05%) |
Nov 10, 2016 | 104.38 | 104.39 | 102.74 | 102.87 | 90,226 | -1.51(-1.45%) |
Nov 09, 2016 | 104.92 | 104.92 | 103.60 | 104.38 | 135,473 | -0.60(-0.57%) |
Nov 08, 2016 | 105.05 | 105.26 | 104.18 | 104.98 | 77,927 | -0.09(-0.09%) |
Nov 07, 2016 | 104.96 | 105.21 | 104.13 | 105.07 | 155,765 | +0.82(+0.79%) |
Nov 04, 2016 | 104.49 | 104.75 | 103.97 | 104.25 | 159,736 | -0.24(-0.23%) |
Nov 03, 2016 | 105.52 | 105.80 | 104.44 | 104.49 | 159,828 | -1.10(-1.04%) |
Nov 02, 2016 | 107.71 | 107.88 | 105.58 | 105.59 | 306,272 | -3.53(-3.23%) |
Nov 01, 2016 | 109.32 | 110.01 | 108.81 | 109.12 | 119,929 | -0.18(-0.16%) |
Oct 31, 2016 | 109.74 | 110.11 | 109.17 | 109.30 | 97,698 | -0.23(-0.21%) |
Oct 28, 2016 | 109.53 | 109.83 | 108.71 | 109.53 | 90,466 | -0.01(-0.01%) |
Oct 27, 2016 | 109.87 | 110.24 | 109.36 | 109.54 | 99,103 | -0.43(-0.39%) |
Oct 26, 2016 | 107.73 | 110.53 | 107.73 | 109.97 | 223,245 | +2.23(+2.07%) |
Oct 25, 2016 | 108.49 | 108.75 | 107.63 | 107.74 | 286,413 | -0.89(-0.82%) |
Oct 24, 2016 | 107.61 | 108.78 | 107.41 | 108.63 | 47,785 | +0.84(+0.78%) |
Oct 21, 2016 | 108.54 | 108.75 | 107.63 | 107.79 | 67,152 | -1.01(-0.93%) |
Oct 20, 2016 | 108.93 | 108.98 | 108.11 | 108.80 | 95,751 | -0.04(-0.04%) |
Oct 19, 2016 | 109.48 | 109.50 | 108.38 | 108.84 | 126,591 | -0.66(-0.60%) |
Oct 18, 2016 | 109.03 | 109.90 | 108.72 | 109.50 | 110,638 | +0.84(+0.77%) |
Oct 17, 2016 | 108.78 | 108.91 | 108.37 | 108.66 | 49,733 | +0.06(+0.06%) |
Oct 14, 2016 | 108.55 | 109.18 | 108.40 | 108.60 | 65,731 | +0.37(+0.34%) |
Oct 13, 2016 | 108.50 | 108.55 | 107.50 | 108.23 | 74,052 | -0.34(-0.31%) |
Oct 12, 2016 | 107.58 | 108.94 | 107.38 | 108.57 | 101,608 | +0.98(+0.91%) |
Oct 11, 2016 | 108.19 | 108.75 | 107.59 | 107.59 | 86,218 | -0.87(-0.80%) |
Oct 07, 2016 | 108.46 | 108.46 | 108.46 | 0 | +0.43(+0.40%) | |
Oct 06, 2016 | 108.31 | 109.14 | 107.76 | 108.03 | 431,213 | -0.28(-0.26%) |
Oct 05, 2016 | 108.35 | 108.95 | 108.01 | 108.31 | 90,026 | -0.08(-0.07%) |
Oct 04, 2016 | 109.31 | 109.80 | 107.83 | 108.39 | 76,943 | -0.74(-0.68%) |