Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 116.64 | 116.64 | 116.64 | 0 | -0.39(-0.33%) | |
Dec 29, 2016 | 116.94 | 117.59 | 116.54 | 117.04 | 409,104 | +0.10(+0.08%) |
Dec 28, 2016 | 118.45 | 118.69 | 116.83 | 116.94 | 499,457 | -1.12(-0.95%) |
Dec 27, 2016 | 118.45 | 118.74 | 117.80 | 118.06 | 473,035 | +0.02(+0.02%) |
Dec 23, 2016 | 118.04 | 118.04 | 118.04 | 0 | +0.38(+0.32%) | |
Dec 22, 2016 | 117.68 | 118.09 | 116.99 | 117.66 | 727,058 | +0.00(+0.00%) |
Dec 21, 2016 | 117.69 | 118.67 | 117.19 | 117.66 | 730,076 | +0.00(+0.00%) |
Dec 20, 2016 | 117.19 | 117.83 | 116.71 | 117.66 | 1,243,258 | +0.64(+0.55%) |
Dec 19, 2016 | 117.65 | 118.17 | 116.31 | 117.02 | 1,033,446 | -0.07(-0.06%) |
Dec 16, 2016 | 118.10 | 118.77 | 116.68 | 117.09 | 1,780,538 | -1.13(-0.95%) |
Dec 15, 2016 | 117.78 | 118.46 | 117.35 | 118.22 | 965,595 | +0.55(+0.47%) |
Dec 14, 2016 | 118.71 | 119.75 | 117.51 | 117.66 | 1,041,153 | -1.30(-1.09%) |
Dec 13, 2016 | 119.42 | 119.98 | 118.49 | 118.96 | 1,254,782 | -0.29(-0.24%) |
Dec 12, 2016 | 121.12 | 121.14 | 118.74 | 119.25 | 1,043,776 | -1.87(-1.55%) |
Dec 09, 2016 | 119.61 | 121.19 | 119.53 | 121.12 | 819,080 | +1.69(+1.42%) |
Dec 08, 2016 | 120.09 | 120.09 | 118.70 | 119.43 | 859,046 | -1.15(-0.95%) |
Dec 07, 2016 | 118.32 | 120.78 | 117.93 | 120.58 | 845,944 | +2.20(+1.86%) |
Dec 06, 2016 | 117.77 | 118.44 | 117.57 | 118.38 | 1,153,894 | +0.16(+0.13%) |
Dec 05, 2016 | 119.09 | 119.77 | 117.63 | 118.22 | 2,360,049 | -0.49(-0.42%) |
Dec 02, 2016 | 118.64 | 119.60 | 117.59 | 118.72 | 1,468,311 | -0.35(-0.29%) |
Dec 01, 2016 | 116.72 | 120.43 | 116.48 | 119.07 | 2,355,578 | +3.02(+2.60%) |
Nov 30, 2016 | 114.49 | 116.53 | 114.49 | 116.05 | 1,363,506 | +2.06(+1.80%) |
Nov 29, 2016 | 113.22 | 114.49 | 112.53 | 113.99 | 981,613 | +0.73(+0.64%) |
Nov 28, 2016 | 114.86 | 115.33 | 113.17 | 113.26 | 971,429 | -2.10(-1.82%) |
Nov 25, 2016 | 114.50 | 115.39 | 114.44 | 115.36 | 431,615 | +0.92(+0.80%) |
Nov 23, 2016 | 114.44 | 114.44 | 114.44 | 0 | +0.13(+0.11%) | |
Nov 22, 2016 | 114.69 | 114.69 | 113.59 | 114.31 | 874,781 | +0.00(+0.00%) |
Nov 21, 2016 | 114.55 | 115.00 | 114.12 | 114.31 | 761,421 | +0.44(+0.39%) |
Nov 18, 2016 | 114.17 | 114.99 | 113.74 | 113.87 | 701,715 | -0.65(-0.57%) |
Nov 17, 2016 | 115.86 | 116.02 | 114.42 | 114.52 | 842,131 | -1.24(-1.07%) |
Nov 16, 2016 | 114.88 | 115.84 | 114.67 | 115.76 | 939,360 | -0.09(-0.08%) |
Nov 15, 2016 | 114.55 | 115.90 | 112.56 | 115.85 | 1,138,394 | +1.09(+0.95%) |
Nov 14, 2016 | 114.56 | 115.67 | 114.43 | 114.75 | 1,757,907 | +0.44(+0.39%) |
Nov 11, 2016 | 112.70 | 114.32 | 112.20 | 114.31 | 1,177,033 | +0.83(+0.73%) |
Nov 10, 2016 | 111.19 | 113.56 | 110.48 | 113.48 | 1,811,964 | +3.39(+3.07%) |
Nov 09, 2016 | 106.83 | 111.10 | 106.81 | 110.09 | 1,635,921 | +2.24(+2.08%) |
Nov 08, 2016 | 107.40 | 108.48 | 106.70 | 107.85 | 1,252,980 | +0.68(+0.64%) |
Nov 07, 2016 | 103.91 | 107.74 | 103.91 | 107.17 | 2,159,657 | +5.76(+5.68%) |
Nov 04, 2016 | 101.61 | 102.96 | 101.37 | 101.41 | 1,326,077 | +0.08(+0.08%) |
Nov 03, 2016 | 102.56 | 102.56 | 101.13 | 101.33 | 705,697 | -0.72(-0.71%) |
Nov 02, 2016 | 102.50 | 103.02 | 101.79 | 102.06 | 726,442 | -0.56(-0.55%) |
Nov 01, 2016 | 103.72 | 104.14 | 101.90 | 102.62 | 976,977 | -0.66(-0.64%) |
Oct 31, 2016 | 103.07 | 103.83 | 102.24 | 103.27 | 916,849 | +0.79(+0.77%) |
Oct 28, 2016 | 102.21 | 103.57 | 101.81 | 102.48 | 719,210 | +0.51(+0.50%) |
Oct 27, 2016 | 103.95 | 104.39 | 101.69 | 101.97 | 982,355 | -2.08(-2.00%) |
Oct 26, 2016 | 102.21 | 104.53 | 102.10 | 104.05 | 851,106 | +1.73(+1.69%) |
Oct 25, 2016 | 102.41 | 103.04 | 101.75 | 102.32 | 1,025,737 | -0.91(-0.88%) |
Oct 24, 2016 | 106.89 | 107.40 | 102.72 | 103.23 | 2,877,924 | -2.86(-2.70%) |
Oct 21, 2016 | 100.88 | 108.82 | 100.31 | 106.09 | 7,647,128 | +4.30(+4.22%) |
Oct 20, 2016 | 101.05 | 101.96 | 100.44 | 101.80 | 960,179 | +0.48(+0.48%) |
Oct 19, 2016 | 100.12 | 102.05 | 99.77 | 101.31 | 749,692 | +1.28(+1.28%) |
Oct 18, 2016 | 100.72 | 101.03 | 99.82 | 100.04 | 636,497 | +0.39(+0.39%) |
Oct 17, 2016 | 100.38 | 100.89 | 99.51 | 99.65 | 878,819 | -1.10(-1.10%) |
Oct 14, 2016 | 101.27 | 101.94 | 100.74 | 100.75 | 1,093,114 | +0.43(+0.43%) |
Oct 13, 2016 | 99.62 | 100.82 | 99.28 | 100.32 | 1,079,670 | +0.03(+0.03%) |
Oct 12, 2016 | 99.54 | 100.68 | 98.75 | 100.30 | 689,737 | +0.92(+0.93%) |
Oct 11, 2016 | 100.45 | 100.61 | 98.74 | 99.37 | 1,023,507 | -1.59(-1.57%) |
Oct 10, 2016 | 103.53 | 103.62 | 100.84 | 100.96 | 1,966,198 | -2.30(-2.22%) |
Oct 07, 2016 | 103.63 | 103.69 | 102.26 | 103.26 | 1,028,524 | -0.84(-0.80%) |
Oct 06, 2016 | 104.55 | 104.55 | 103.47 | 104.09 | 395,287 | -0.49(-0.47%) |
Oct 05, 2016 | 103.37 | 104.74 | 103.07 | 104.58 | 677,711 | +1.77(+1.72%) |
Oct 04, 2016 | 104.37 | 106.52 | 102.66 | 102.82 | 1,110,690 | -1.19(-1.14%) |