Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 116.12 | 116.12 | 116.12 | 0 | -0.39(-0.33%) | |
Dec 29, 2016 | 116.42 | 117.07 | 116.02 | 116.51 | 410,936 | +0.09(+0.08%) |
Dec 28, 2016 | 117.92 | 118.16 | 116.31 | 116.42 | 501,693 | -1.12(-0.95%) |
Dec 27, 2016 | 117.92 | 118.21 | 117.27 | 117.53 | 475,152 | +0.02(+0.02%) |
Dec 23, 2016 | 117.52 | 117.52 | 117.52 | 0 | +0.38(+0.32%) | |
Dec 22, 2016 | 117.15 | 117.57 | 116.47 | 117.14 | 730,312 | +0.00(+0.00%) |
Dec 21, 2016 | 117.16 | 118.14 | 116.67 | 117.14 | 733,344 | +0.00(+0.00%) |
Dec 20, 2016 | 116.67 | 117.30 | 116.19 | 117.14 | 1,248,824 | +0.64(+0.55%) |
Dec 19, 2016 | 117.13 | 117.65 | 115.80 | 116.50 | 1,038,072 | -0.07(-0.06%) |
Dec 16, 2016 | 117.58 | 118.24 | 116.16 | 116.57 | 1,788,508 | -1.12(-0.95%) |
Dec 15, 2016 | 117.26 | 117.93 | 116.83 | 117.69 | 969,917 | +0.55(+0.47%) |
Dec 14, 2016 | 118.18 | 119.22 | 116.99 | 117.14 | 1,045,814 | -1.30(-1.09%) |
Dec 13, 2016 | 118.89 | 119.44 | 117.97 | 118.43 | 1,260,399 | -0.28(-0.24%) |
Dec 12, 2016 | 120.58 | 120.60 | 118.21 | 118.72 | 1,048,448 | -1.87(-1.55%) |
Dec 09, 2016 | 119.07 | 120.65 | 119.00 | 120.58 | 822,747 | +1.69(+1.42%) |
Dec 08, 2016 | 119.56 | 119.56 | 118.17 | 118.90 | 862,891 | -1.14(-0.95%) |
Dec 07, 2016 | 117.79 | 120.24 | 117.40 | 120.04 | 849,731 | +2.19(+1.85%) |
Dec 06, 2016 | 117.25 | 117.91 | 117.05 | 117.85 | 1,159,059 | +0.16(+0.13%) |
Dec 05, 2016 | 118.56 | 119.24 | 117.11 | 117.70 | 2,370,614 | -0.49(-0.42%) |
Dec 02, 2016 | 118.11 | 119.06 | 117.07 | 118.19 | 1,474,884 | -0.35(-0.29%) |
Dec 01, 2016 | 116.19 | 119.89 | 115.96 | 118.54 | 2,366,122 | +3.01(+2.60%) |
Nov 30, 2016 | 113.98 | 116.01 | 113.98 | 115.53 | 1,369,609 | +2.05(+1.80%) |
Nov 29, 2016 | 112.71 | 113.98 | 112.03 | 113.48 | 986,007 | +0.72(+0.64%) |
Nov 28, 2016 | 114.34 | 114.82 | 112.67 | 112.76 | 975,778 | -2.09(-1.82%) |
Nov 25, 2016 | 113.99 | 114.88 | 113.93 | 114.85 | 433,547 | +0.92(+0.80%) |
Nov 23, 2016 | 113.93 | 113.93 | 113.93 | 0 | +0.13(+0.11%) | |
Nov 22, 2016 | 114.18 | 114.18 | 113.08 | 113.80 | 878,696 | +0.00(+0.00%) |
Nov 21, 2016 | 114.04 | 114.48 | 113.61 | 113.80 | 764,830 | +0.44(+0.39%) |
Nov 18, 2016 | 113.66 | 114.47 | 113.23 | 113.36 | 704,856 | -0.65(-0.57%) |
Nov 17, 2016 | 115.35 | 115.50 | 113.91 | 114.01 | 845,901 | -1.24(-1.07%) |
Nov 16, 2016 | 114.36 | 115.32 | 114.16 | 115.24 | 943,565 | -0.09(-0.07%) |
Nov 15, 2016 | 114.04 | 115.38 | 112.06 | 115.33 | 1,143,490 | +1.09(+0.95%) |
Nov 14, 2016 | 114.05 | 115.16 | 113.92 | 114.24 | 1,765,776 | +0.44(+0.39%) |
Nov 11, 2016 | 112.19 | 113.81 | 111.70 | 113.80 | 1,182,301 | +0.83(+0.73%) |
Nov 10, 2016 | 110.69 | 113.06 | 109.99 | 112.97 | 1,820,075 | +3.37(+3.07%) |
Nov 09, 2016 | 106.35 | 110.60 | 106.34 | 109.60 | 1,643,244 | +2.23(+2.08%) |
Nov 08, 2016 | 106.92 | 108.00 | 106.22 | 107.37 | 1,258,589 | +0.68(+0.64%) |
Nov 07, 2016 | 103.45 | 107.26 | 103.45 | 106.69 | 2,169,324 | +5.74(+5.68%) |
Nov 04, 2016 | 101.16 | 102.50 | 100.92 | 100.96 | 1,332,013 | +0.08(+0.08%) |
Nov 03, 2016 | 102.10 | 102.10 | 100.68 | 100.88 | 708,856 | -0.72(-0.71%) |
Nov 02, 2016 | 102.05 | 102.56 | 101.33 | 101.60 | 729,694 | -0.56(-0.55%) |
Nov 01, 2016 | 103.26 | 103.68 | 101.45 | 102.16 | 981,351 | -0.65(-0.64%) |
Oct 31, 2016 | 102.61 | 103.37 | 101.79 | 102.81 | 920,953 | +0.79(+0.78%) |
Oct 28, 2016 | 101.76 | 103.11 | 101.36 | 102.02 | 722,430 | +0.51(+0.50%) |
Oct 27, 2016 | 103.48 | 103.93 | 101.23 | 101.52 | 986,753 | -2.07(-2.00%) |
Oct 26, 2016 | 101.76 | 104.07 | 101.64 | 103.58 | 854,916 | +1.72(+1.69%) |
Oct 25, 2016 | 101.95 | 102.58 | 101.30 | 101.87 | 1,030,329 | -0.90(-0.88%) |
Oct 24, 2016 | 106.41 | 106.92 | 102.26 | 102.77 | 2,890,807 | -2.85(-2.70%) |
Oct 21, 2016 | 100.42 | 108.33 | 99.86 | 105.62 | 7,681,360 | +4.28(+4.22%) |
Oct 20, 2016 | 100.60 | 101.51 | 99.99 | 101.34 | 964,477 | +0.48(+0.48%) |
Oct 19, 2016 | 99.68 | 101.59 | 99.33 | 100.86 | 753,048 | +1.27(+1.28%) |
Oct 18, 2016 | 100.27 | 100.58 | 99.38 | 99.59 | 639,346 | +0.39(+0.39%) |
Oct 17, 2016 | 99.94 | 100.44 | 99.07 | 99.21 | 882,753 | -1.10(-1.10%) |
Oct 14, 2016 | 100.82 | 101.48 | 100.29 | 100.31 | 1,098,008 | +0.43(+0.43%) |
Oct 13, 2016 | 99.17 | 100.37 | 98.84 | 99.88 | 1,084,504 | +0.03(+0.03%) |
Oct 12, 2016 | 99.09 | 100.23 | 98.31 | 99.85 | 692,825 | +0.92(+0.93%) |
Oct 11, 2016 | 100.00 | 100.16 | 98.30 | 98.93 | 1,028,088 | -1.58(-1.57%) |
Oct 10, 2016 | 103.07 | 103.16 | 100.39 | 100.51 | 1,975,000 | -2.28(-2.22%) |
Oct 07, 2016 | 103.17 | 103.23 | 101.81 | 102.80 | 1,033,128 | -0.83(-0.80%) |
Oct 06, 2016 | 104.08 | 104.08 | 103.01 | 103.63 | 397,057 | -0.49(-0.47%) |
Oct 05, 2016 | 102.91 | 104.27 | 102.61 | 104.12 | 680,745 | +1.76(+1.72%) |
Oct 04, 2016 | 103.90 | 106.04 | 102.20 | 102.36 | 1,115,662 | -1.19(-1.15%) |