Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 115.43 | 115.43 | 115.43 | 0 | -0.68(-0.58%) | |
Dec 29, 2016 | 115.40 | 117.24 | 114.54 | 116.11 | 173,654 | +0.67(+0.58%) |
Dec 28, 2016 | 116.97 | 117.06 | 115.29 | 115.44 | 99,766 | -1.23(-1.06%) |
Dec 27, 2016 | 116.92 | 117.58 | 116.27 | 116.67 | 82,945 | -0.27(-0.23%) |
Dec 23, 2016 | 116.94 | 116.94 | 116.94 | 0 | +1.94(+1.69%) | |
Dec 22, 2016 | 116.63 | 117.94 | 114.90 | 115.00 | 166,935 | -1.83(-1.57%) |
Dec 21, 2016 | 117.29 | 118.57 | 116.74 | 116.83 | 251,070 | -0.12(-0.10%) |
Dec 20, 2016 | 116.45 | 117.55 | 115.56 | 116.95 | 269,907 | -1.03(-0.87%) |
Dec 19, 2016 | 117.70 | 118.78 | 117.21 | 117.97 | 249,410 | +0.48(+0.41%) |
Dec 16, 2016 | 117.53 | 118.66 | 116.53 | 117.49 | 402,453 | -0.01(-0.01%) |
Dec 15, 2016 | 119.21 | 120.13 | 117.15 | 117.50 | 304,914 | -1.40(-1.18%) |
Dec 14, 2016 | 120.45 | 121.90 | 118.54 | 118.90 | 429,411 | -2.12(-1.75%) |
Dec 13, 2016 | 121.05 | 121.51 | 119.35 | 121.02 | 295,862 | -0.93(-0.77%) |
Dec 12, 2016 | 123.13 | 123.65 | 121.30 | 121.96 | 258,066 | -1.75(-1.41%) |
Dec 09, 2016 | 123.73 | 124.34 | 123.23 | 123.70 | 204,323 | -0.23(-0.19%) |
Dec 08, 2016 | 122.94 | 124.26 | 122.23 | 123.94 | 191,234 | +1.33(+1.09%) |
Dec 07, 2016 | 120.71 | 122.87 | 120.03 | 122.60 | 218,129 | +2.33(+1.94%) |
Dec 06, 2016 | 118.82 | 120.39 | 117.90 | 120.27 | 207,002 | +2.06(+1.75%) |
Dec 05, 2016 | 118.21 | 118.72 | 117.38 | 118.21 | 180,192 | +0.87(+0.74%) |
Dec 02, 2016 | 117.08 | 118.08 | 116.45 | 117.34 | 147,872 | +0.18(+0.15%) |
Dec 01, 2016 | 116.24 | 118.72 | 116.18 | 117.16 | 352,518 | +1.04(+0.90%) |
Nov 30, 2016 | 114.54 | 116.84 | 114.28 | 116.12 | 627,906 | +2.21(+1.94%) |
Nov 29, 2016 | 115.18 | 115.18 | 113.28 | 113.91 | 228,578 | -1.05(-0.92%) |
Nov 28, 2016 | 115.01 | 115.38 | 114.21 | 114.96 | 189,992 | +0.10(+0.09%) |
Nov 25, 2016 | 114.26 | 115.57 | 113.84 | 114.86 | 85,737 | +0.44(+0.38%) |
Nov 23, 2016 | 114.42 | 114.42 | 114.42 | 0 | +0.12(+0.11%) | |
Nov 22, 2016 | 114.23 | 114.93 | 113.41 | 114.30 | 182,734 | +0.44(+0.38%) |
Nov 21, 2016 | 114.72 | 114.72 | 113.37 | 113.86 | 250,274 | -0.22(-0.19%) |
Nov 18, 2016 | 113.78 | 114.33 | 113.41 | 114.08 | 218,652 | +0.33(+0.29%) |
Nov 17, 2016 | 114.47 | 114.91 | 113.14 | 113.75 | 206,274 | +0.16(+0.14%) |
Nov 16, 2016 | 112.89 | 114.10 | 112.03 | 113.59 | 252,247 | +0.67(+0.59%) |
Nov 15, 2016 | 112.83 | 113.07 | 111.49 | 112.92 | 276,773 | +0.21(+0.19%) |
Nov 14, 2016 | 113.31 | 115.20 | 112.57 | 112.71 | 262,920 | -0.07(-0.06%) |
Nov 11, 2016 | 110.75 | 112.81 | 110.75 | 112.78 | 184,916 | +2.06(+1.86%) |
Nov 10, 2016 | 110.30 | 111.96 | 109.82 | 110.72 | 297,530 | +0.95(+0.87%) |
Nov 09, 2016 | 104.62 | 110.61 | 104.62 | 109.77 | 303,699 | +3.22(+3.02%) |
Nov 08, 2016 | 105.58 | 107.25 | 105.43 | 106.55 | 147,887 | +0.69(+0.65%) |
Nov 07, 2016 | 106.81 | 106.81 | 105.37 | 105.86 | 191,011 | +0.97(+0.92%) |
Nov 04, 2016 | 103.79 | 106.42 | 103.79 | 104.90 | 218,326 | +1.15(+1.11%) |
Nov 03, 2016 | 104.34 | 104.62 | 103.52 | 103.74 | 168,091 | -0.42(-0.40%) |
Nov 02, 2016 | 104.77 | 105.77 | 104.15 | 104.17 | 205,852 | -1.07(-1.01%) |
Nov 01, 2016 | 106.71 | 107.19 | 105.12 | 105.23 | 361,207 | -1.76(-1.65%) |
Oct 31, 2016 | 105.75 | 107.41 | 105.72 | 106.99 | 303,158 | +0.97(+0.92%) |
Oct 28, 2016 | 105.07 | 106.79 | 105.07 | 106.02 | 224,095 | +1.05(+1.00%) |
Oct 27, 2016 | 104.98 | 105.44 | 104.24 | 104.97 | 384,989 | -0.06(-0.06%) |
Oct 26, 2016 | 102.04 | 105.79 | 102.04 | 105.03 | 537,406 | +3.03(+2.97%) |
Oct 25, 2016 | 105.99 | 105.99 | 100.22 | 102.00 | 847,673 | -8.54(-7.73%) |
Oct 24, 2016 | 111.19 | 112.19 | 109.90 | 110.54 | 238,873 | +0.58(+0.52%) |
Oct 21, 2016 | 108.86 | 110.54 | 108.31 | 109.96 | 342,514 | +1.07(+0.98%) |
Oct 20, 2016 | 109.22 | 110.22 | 108.72 | 108.90 | 163,449 | -0.88(-0.80%) |
Oct 19, 2016 | 110.38 | 110.38 | 109.59 | 109.78 | 165,298 | -0.38(-0.35%) |
Oct 18, 2016 | 112.19 | 112.19 | 109.96 | 110.16 | 163,072 | -0.66(-0.60%) |
Oct 17, 2016 | 112.19 | 112.94 | 110.45 | 110.82 | 336,717 | -0.54(-0.48%) |
Oct 14, 2016 | 111.80 | 112.50 | 110.08 | 111.36 | 235,345 | +2.76(+2.54%) |
Oct 13, 2016 | 109.11 | 109.11 | 107.91 | 108.60 | 138,719 | -1.18(-1.08%) |
Oct 12, 2016 | 108.83 | 110.32 | 108.43 | 109.78 | 254,151 | +0.94(+0.86%) |
Oct 11, 2016 | 111.59 | 111.59 | 108.49 | 108.85 | 213,965 | -3.12(-2.78%) |
Oct 10, 2016 | 111.99 | 113.01 | 111.58 | 111.97 | 154,192 | +0.32(+0.29%) |
Oct 07, 2016 | 113.55 | 113.55 | 111.43 | 111.64 | 251,237 | -1.79(-1.58%) |
Oct 06, 2016 | 108.78 | 113.70 | 108.39 | 113.44 | 364,157 | +4.83(+4.45%) |
Oct 05, 2016 | 109.35 | 110.14 | 108.10 | 108.60 | 531,020 | -0.28(-0.26%) |
Oct 04, 2016 | 109.76 | 110.06 | 108.08 | 108.88 | 238,197 | -0.76(-0.69%) |