Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 102.58 | 102.58 | 102.58 | 0 | -0.59(-0.57%) | |
Dec 29, 2016 | 102.39 | 103.60 | 101.99 | 103.17 | 261,534 | +0.86(+0.84%) |
Dec 28, 2016 | 102.79 | 103.22 | 102.02 | 102.31 | 292,166 | -0.57(-0.55%) |
Dec 27, 2016 | 102.97 | 103.34 | 102.42 | 102.88 | 441,842 | -0.04(-0.04%) |
Dec 23, 2016 | 102.92 | 102.92 | 102.92 | 0 | -0.58(-0.56%) | |
Dec 22, 2016 | 103.05 | 103.99 | 102.25 | 103.50 | 484,144 | +0.67(+0.65%) |
Dec 21, 2016 | 102.90 | 103.98 | 102.42 | 102.83 | 350,941 | +0.32(+0.31%) |
Dec 20, 2016 | 102.24 | 102.84 | 101.56 | 102.51 | 447,299 | +0.06(+0.06%) |
Dec 19, 2016 | 102.66 | 103.01 | 101.27 | 102.45 | 472,638 | -0.42(-0.41%) |
Dec 16, 2016 | 102.05 | 103.27 | 101.74 | 102.88 | 806,418 | +0.74(+0.72%) |
Dec 15, 2016 | 101.59 | 102.83 | 100.72 | 102.14 | 512,578 | +0.29(+0.29%) |
Dec 14, 2016 | 102.65 | 102.91 | 101.27 | 101.85 | 634,226 | -0.61(-0.59%) |
Dec 13, 2016 | 102.94 | 104.00 | 102.39 | 102.45 | 468,890 | -0.16(-0.16%) |
Dec 12, 2016 | 101.65 | 103.33 | 101.65 | 102.62 | 474,595 | +0.88(+0.87%) |
Dec 09, 2016 | 100.80 | 101.88 | 100.77 | 101.73 | 458,823 | +0.78(+0.77%) |
Dec 08, 2016 | 99.43 | 101.03 | 99.07 | 100.96 | 630,638 | +1.26(+1.26%) |
Dec 07, 2016 | 97.60 | 99.75 | 97.55 | 99.70 | 486,447 | +2.00(+2.05%) |
Dec 06, 2016 | 97.88 | 98.88 | 97.09 | 97.69 | 734,442 | -0.17(-0.18%) |
Dec 05, 2016 | 97.01 | 98.05 | 96.60 | 97.86 | 598,627 | +0.92(+0.95%) |
Dec 02, 2016 | 96.05 | 97.15 | 95.47 | 96.94 | 877,753 | +0.91(+0.94%) |
Dec 01, 2016 | 96.50 | 97.07 | 95.07 | 96.03 | 1,106,814 | +0.06(+0.06%) |
Nov 30, 2016 | 98.12 | 98.71 | 95.79 | 95.98 | 844,664 | -2.32(-2.36%) |
Nov 29, 2016 | 97.52 | 98.64 | 97.15 | 98.30 | 535,904 | +0.53(+0.54%) |
Nov 28, 2016 | 98.30 | 99.45 | 97.41 | 97.77 | 865,122 | -0.29(-0.30%) |
Nov 25, 2016 | 97.38 | 99.20 | 97.38 | 98.06 | 275,600 | +0.85(+0.87%) |
Nov 23, 2016 | 97.21 | 97.21 | 97.21 | 0 | -0.19(-0.19%) | |
Nov 22, 2016 | 99.89 | 99.89 | 97.21 | 97.40 | 761,474 | -1.93(-1.94%) |
Nov 21, 2016 | 98.84 | 99.34 | 98.45 | 99.33 | 609,775 | +0.49(+0.50%) |
Nov 18, 2016 | 98.04 | 99.25 | 97.60 | 98.84 | 973,823 | +0.82(+0.83%) |
Nov 17, 2016 | 98.63 | 99.10 | 97.96 | 98.02 | 685,116 | -0.34(-0.34%) |
Nov 16, 2016 | 97.50 | 98.36 | 96.99 | 98.36 | 791,164 | +0.67(+0.69%) |
Nov 15, 2016 | 95.46 | 98.35 | 95.46 | 97.69 | 1,099,737 | +2.67(+2.81%) |
Nov 14, 2016 | 95.65 | 96.12 | 93.15 | 95.02 | 1,733,480 | -0.30(-0.32%) |
Nov 11, 2016 | 97.55 | 97.62 | 95.14 | 95.32 | 1,480,411 | -2.56(-2.61%) |
Nov 10, 2016 | 102.39 | 102.67 | 97.83 | 97.88 | 1,526,830 | -4.59(-4.48%) |
Nov 09, 2016 | 106.54 | 106.54 | 101.11 | 102.47 | 1,494,594 | -6.23(-5.73%) |
Nov 08, 2016 | 107.18 | 109.12 | 107.18 | 108.70 | 450,572 | +1.56(+1.46%) |
Nov 07, 2016 | 105.57 | 107.24 | 105.47 | 107.14 | 720,540 | +2.28(+2.18%) |
Nov 04, 2016 | 105.66 | 106.07 | 104.83 | 104.86 | 667,331 | -0.78(-0.74%) |
Nov 03, 2016 | 105.33 | 107.24 | 104.83 | 105.63 | 914,417 | +0.18(+0.17%) |
Nov 02, 2016 | 107.50 | 112.53 | 104.78 | 105.45 | 1,128,808 | -1.91(-1.78%) |
Nov 01, 2016 | 107.67 | 108.88 | 107.24 | 107.37 | 609,918 | +0.11(+0.11%) |
Oct 31, 2016 | 106.75 | 107.77 | 106.29 | 107.25 | 624,091 | +0.73(+0.68%) |
Oct 28, 2016 | 105.71 | 107.20 | 105.06 | 106.52 | 985,163 | +0.88(+0.84%) |
Oct 27, 2016 | 106.36 | 106.42 | 105.27 | 105.64 | 430,233 | -0.37(-0.35%) |
Oct 26, 2016 | 107.59 | 107.82 | 105.89 | 106.01 | 476,773 | -1.64(-1.52%) |
Oct 25, 2016 | 107.88 | 108.01 | 107.15 | 107.64 | 405,453 | -0.29(-0.26%) |
Oct 24, 2016 | 107.81 | 108.46 | 107.19 | 107.93 | 547,063 | +1.30(+1.22%) |
Oct 21, 2016 | 106.96 | 107.02 | 106.10 | 106.63 | 542,459 | +0.09(+0.08%) |
Oct 20, 2016 | 109.96 | 109.96 | 106.32 | 106.54 | 690,980 | -3.27(-2.98%) |
Oct 19, 2016 | 110.53 | 110.53 | 109.27 | 109.81 | 391,901 | -0.41(-0.37%) |
Oct 18, 2016 | 109.55 | 110.55 | 109.44 | 110.22 | 316,122 | +1.53(+1.41%) |
Oct 17, 2016 | 108.89 | 109.30 | 108.24 | 108.69 | 410,284 | -0.37(-0.34%) |
Oct 14, 2016 | 109.42 | 109.71 | 108.66 | 109.06 | 475,618 | -0.14(-0.13%) |
Oct 13, 2016 | 109.24 | 109.75 | 108.91 | 109.20 | 553,112 | -0.61(-0.56%) |
Oct 12, 2016 | 109.28 | 110.10 | 108.85 | 109.81 | 406,169 | +0.68(+0.62%) |
Oct 11, 2016 | 110.38 | 110.38 | 108.77 | 109.13 | 364,173 | -1.07(-0.97%) |
Oct 10, 2016 | 109.07 | 110.25 | 108.98 | 110.20 | 448,757 | +1.68(+1.55%) |
Oct 07, 2016 | 109.67 | 109.75 | 107.67 | 108.52 | 609,134 | -1.10(-1.01%) |
Oct 06, 2016 | 108.91 | 109.72 | 108.19 | 109.62 | 498,668 | +0.85(+0.78%) |
Oct 05, 2016 | 107.86 | 109.08 | 107.59 | 108.77 | 749,608 | +1.04(+0.96%) |
Oct 04, 2016 | 109.64 | 109.83 | 107.42 | 107.73 | 677,526 | -1.85(-1.69%) |