Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 105.65 | 105.65 | 105.65 | 0 | -0.37(-0.35%) | |
Dec 29, 2016 | 106.12 | 106.58 | 105.99 | 106.02 | 4,812,479 | +0.03(+0.03%) |
Dec 28, 2016 | 106.45 | 106.89 | 105.90 | 105.99 | 5,648,434 | -0.67(-0.63%) |
Dec 27, 2016 | 106.62 | 107.14 | 106.49 | 106.66 | 4,682,565 | +0.07(+0.06%) |
Dec 23, 2016 | 106.59 | 106.59 | 106.59 | 0 | +0.20(+0.19%) | |
Dec 22, 2016 | 106.69 | 106.82 | 106.25 | 106.39 | 7,236,007 | +2.81(+2.71%) |
Dec 21, 2016 | 103.80 | 103.93 | 103.32 | 103.58 | 8,673,129 | -0.39(-0.37%) |
Dec 20, 2016 | 102.90 | 104.39 | 102.87 | 103.97 | 12,350,996 | +1.06(+1.03%) |
Dec 19, 2016 | 102.39 | 103.16 | 102.21 | 102.90 | 10,841,332 | +0.55(+0.54%) |
Dec 16, 2016 | 101.61 | 102.74 | 101.42 | 102.35 | 22,326,916 | +1.58(+1.57%) |
Dec 15, 2016 | 101.52 | 103.00 | 100.36 | 100.77 | 13,454,829 | -0.77(-0.76%) |
Dec 14, 2016 | 101.90 | 103.09 | 101.35 | 101.55 | 13,538,414 | -0.77(-0.76%) |
Dec 13, 2016 | 102.84 | 103.16 | 101.90 | 102.32 | 10,495,515 | -0.39(-0.38%) |
Dec 12, 2016 | 102.10 | 103.13 | 102.06 | 102.71 | 9,610,920 | +0.26(+0.25%) |
Dec 09, 2016 | 101.39 | 102.90 | 101.06 | 102.45 | 9,686,692 | +0.81(+0.79%) |
Dec 08, 2016 | 101.87 | 102.19 | 101.22 | 101.64 | 8,703,233 | -0.23(-0.22%) |
Dec 07, 2016 | 99.97 | 101.87 | 99.71 | 101.87 | 10,194,664 | +1.39(+1.38%) |
Dec 06, 2016 | 100.55 | 100.71 | 99.97 | 100.48 | 5,450,875 | +0.19(+0.19%) |
Dec 05, 2016 | 101.32 | 101.39 | 100.13 | 100.29 | 6,867,218 | -0.74(-0.73%) |
Dec 02, 2016 | 101.10 | 101.52 | 100.77 | 101.03 | 6,638,571 | -0.16(-0.16%) |
Dec 01, 2016 | 98.78 | 101.42 | 98.71 | 101.19 | 13,865,078 | +2.03(+2.05%) |
Nov 30, 2016 | 100.52 | 100.81 | 99.13 | 99.16 | 14,156,503 | -0.93(-0.93%) |
Nov 29, 2016 | 100.84 | 101.06 | 99.87 | 100.10 | 9,747,169 | -0.65(-0.64%) |
Nov 28, 2016 | 101.00 | 101.32 | 100.61 | 100.74 | 6,828,810 | -0.61(-0.60%) |
Nov 25, 2016 | 101.39 | 101.52 | 100.87 | 101.35 | 4,082,909 | +0.32(+0.32%) |
Nov 23, 2016 | 101.03 | 101.03 | 101.03 | 0 | +0.52(+0.51%) | |
Nov 22, 2016 | 99.71 | 100.71 | 99.53 | 100.52 | 8,597,759 | +1.00(+1.00%) |
Nov 21, 2016 | 98.94 | 99.55 | 98.58 | 99.52 | 6,866,646 | +0.64(+0.65%) |
Nov 18, 2016 | 99.13 | 99.61 | 98.39 | 98.87 | 8,866,679 | -0.39(-0.39%) |
Nov 17, 2016 | 98.97 | 99.52 | 98.84 | 99.26 | 5,531,922 | +0.16(+0.16%) |
Nov 16, 2016 | 98.81 | 99.21 | 98.45 | 99.10 | 7,837,339 | -0.03(-0.03%) |
Nov 15, 2016 | 98.26 | 99.19 | 97.49 | 99.13 | 12,445,650 | +0.77(+0.79%) |
Nov 14, 2016 | 99.10 | 99.45 | 98.28 | 98.36 | 11,679,490 | -0.64(-0.65%) |
Nov 11, 2016 | 98.29 | 99.19 | 97.91 | 99.00 | 13,249,322 | +0.97(+0.99%) |
Nov 10, 2016 | 96.23 | 99.42 | 96.16 | 98.03 | 25,225,518 | +2.51(+2.63%) |
Nov 09, 2016 | 94.52 | 96.10 | 93.71 | 95.52 | 16,763,911 | +0.68(+0.71%) |
Nov 08, 2016 | 94.68 | 95.49 | 94.42 | 94.84 | 11,092,623 | +0.35(+0.38%) |
Nov 07, 2016 | 93.00 | 94.55 | 92.94 | 94.49 | 12,752,152 | +2.80(+3.06%) |
Nov 04, 2016 | 90.97 | 92.88 | 90.97 | 91.68 | 11,125,252 | +0.52(+0.57%) |
Nov 03, 2016 | 92.20 | 92.20 | 90.88 | 91.17 | 7,134,447 | -0.68(-0.74%) |
Nov 02, 2016 | 93.04 | 93.04 | 91.55 | 91.84 | 9,576,428 | -1.26(-1.35%) |
Nov 01, 2016 | 93.49 | 94.13 | 92.55 | 93.10 | 9,928,862 | -0.71(-0.76%) |
Oct 31, 2016 | 95.04 | 95.58 | 93.78 | 93.81 | 13,513,278 | -0.39(-0.41%) |
Oct 28, 2016 | 93.10 | 95.37 | 93.07 | 94.20 | 21,053,442 | +1.90(+2.06%) |
Oct 27, 2016 | 93.13 | 93.33 | 92.23 | 92.30 | 7,885,355 | -0.77(-0.83%) |
Oct 26, 2016 | 92.17 | 93.71 | 92.04 | 93.07 | 7,555,503 | +0.71(+0.77%) |
Oct 25, 2016 | 93.30 | 93.52 | 92.26 | 92.36 | 8,213,529 | -0.87(-0.93%) |
Oct 24, 2016 | 93.49 | 94.17 | 93.17 | 93.23 | 9,659,413 | -0.19(-0.21%) |
Oct 21, 2016 | 91.68 | 93.49 | 91.33 | 93.42 | 19,900,236 | -0.29(-0.31%) |
Oct 20, 2016 | 93.81 | 94.13 | 93.36 | 93.71 | 8,816,968 | +0.03(+0.03%) |
Oct 19, 2016 | 93.68 | 94.20 | 93.59 | 93.68 | 9,052,786 | +0.26(+0.28%) |
Oct 18, 2016 | 93.59 | 93.75 | 93.17 | 93.42 | 8,548,715 | +0.42(+0.45%) |
Oct 17, 2016 | 93.17 | 93.46 | 92.52 | 93.00 | 12,324,986 | -0.13(-0.14%) |
Oct 14, 2016 | 93.36 | 93.59 | 92.91 | 93.13 | 8,741,828 | +0.39(+0.42%) |
Oct 13, 2016 | 92.78 | 93.17 | 92.39 | 92.75 | 8,807,212 | -0.42(-0.45%) |
Oct 12, 2016 | 93.23 | 93.55 | 92.88 | 93.17 | 7,058,417 | -0.06(-0.07%) |
Oct 11, 2016 | 92.68 | 93.59 | 92.49 | 93.23 | 9,598,203 | +0.19(+0.21%) |
Oct 10, 2016 | 93.49 | 94.49 | 92.88 | 93.04 | 10,541,136 | -0.71(-0.76%) |
Oct 07, 2016 | 93.68 | 94.15 | 93.23 | 93.75 | 11,737,960 | -0.61(-0.65%) |
Oct 06, 2016 | 94.78 | 95.10 | 93.94 | 94.36 | 8,712,484 | -0.74(-0.78%) |
Oct 05, 2016 | 95.16 | 95.75 | 94.78 | 95.10 | 7,733,122 | +0.00(+0.00%) |
Oct 04, 2016 | 95.78 | 95.91 | 94.94 | 95.10 | 9,655,427 | -0.45(-0.47%) |