Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.18(+0.16%) | |
Dec 29, 2016 | 105.96 | 106.80 | 105.94 | 106.62 | 412,779 | +0.51(+0.48%) |
Dec 28, 2016 | 107.07 | 107.43 | 105.75 | 106.11 | 400,782 | -0.94(-0.88%) |
Dec 27, 2016 | 106.70 | 108.07 | 106.70 | 107.05 | 315,103 | +0.38(+0.36%) |
Dec 23, 2016 | 106.67 | 106.67 | 106.67 | 0 | +1.17(+1.11%) | |
Dec 22, 2016 | 106.91 | 107.51 | 105.18 | 105.50 | 859,795 | -1.34(-1.25%) |
Dec 21, 2016 | 106.80 | 107.32 | 106.29 | 106.84 | 669,896 | +0.06(+0.06%) |
Dec 20, 2016 | 106.31 | 107.63 | 106.13 | 106.78 | 785,689 | +0.45(+0.42%) |
Dec 19, 2016 | 106.16 | 107.41 | 105.74 | 106.33 | 609,634 | +0.05(+0.05%) |
Dec 16, 2016 | 106.33 | 107.14 | 105.47 | 106.28 | 1,406,933 | +0.32(+0.30%) |
Dec 15, 2016 | 105.89 | 106.33 | 105.18 | 105.96 | 1,096,043 | +0.03(+0.02%) |
Dec 14, 2016 | 107.44 | 107.80 | 105.40 | 105.94 | 808,135 | -1.88(-1.74%) |
Dec 13, 2016 | 107.51 | 108.50 | 107.37 | 107.82 | 688,067 | +0.38(+0.36%) |
Dec 12, 2016 | 106.61 | 108.82 | 106.12 | 107.44 | 703,741 | +1.13(+1.06%) |
Dec 09, 2016 | 105.56 | 106.67 | 105.11 | 106.31 | 842,409 | +0.61(+0.57%) |
Dec 08, 2016 | 105.12 | 106.27 | 104.40 | 105.70 | 794,147 | +0.57(+0.54%) |
Dec 07, 2016 | 103.68 | 105.74 | 102.66 | 105.13 | 1,088,595 | +1.06(+1.01%) |
Dec 06, 2016 | 104.53 | 104.83 | 103.45 | 104.08 | 769,768 | -0.12(-0.11%) |
Dec 05, 2016 | 103.98 | 104.77 | 103.83 | 104.19 | 690,991 | +0.64(+0.62%) |
Dec 02, 2016 | 103.25 | 104.37 | 102.95 | 103.55 | 625,132 | +0.69(+0.67%) |
Dec 01, 2016 | 104.73 | 105.03 | 102.62 | 102.86 | 833,889 | -1.83(-1.75%) |
Nov 30, 2016 | 105.87 | 106.56 | 104.47 | 104.69 | 865,534 | -1.56(-1.46%) |
Nov 29, 2016 | 104.89 | 106.65 | 104.53 | 106.25 | 551,786 | +1.67(+1.60%) |
Nov 28, 2016 | 105.86 | 106.09 | 104.08 | 104.58 | 868,803 | -1.50(-1.41%) |
Nov 25, 2016 | 105.05 | 106.09 | 104.86 | 106.07 | 338,982 | +1.25(+1.19%) |
Nov 23, 2016 | 104.82 | 104.82 | 104.82 | 0 | +1.06(+1.03%) | |
Nov 22, 2016 | 105.02 | 105.76 | 103.05 | 103.76 | 920,667 | -1.16(-1.10%) |
Nov 21, 2016 | 104.87 | 105.33 | 104.33 | 104.92 | 657,300 | +0.10(+0.10%) |
Nov 18, 2016 | 105.49 | 106.32 | 104.76 | 104.82 | 785,691 | -0.93(-0.88%) |
Nov 17, 2016 | 105.66 | 106.54 | 105.30 | 105.75 | 862,929 | +0.09(+0.09%) |
Nov 16, 2016 | 106.39 | 106.46 | 105.62 | 105.66 | 778,726 | -0.85(-0.80%) |
Nov 15, 2016 | 106.53 | 107.24 | 105.77 | 106.50 | 657,691 | +0.44(+0.42%) |
Nov 14, 2016 | 104.54 | 106.40 | 104.20 | 106.06 | 879,043 | +2.23(+2.15%) |
Nov 11, 2016 | 104.65 | 105.52 | 103.50 | 103.83 | 862,326 | -1.16(-1.10%) |
Nov 10, 2016 | 103.06 | 105.44 | 101.81 | 104.99 | 1,638,662 | +3.73(+3.69%) |
Nov 09, 2016 | 105.63 | 105.63 | 99.42 | 101.26 | 2,748,733 | -3.61(-3.44%) |
Nov 08, 2016 | 103.81 | 105.43 | 103.19 | 104.87 | 640,354 | +0.77(+0.73%) |
Nov 07, 2016 | 102.87 | 104.30 | 102.84 | 104.10 | 758,498 | +2.70(+2.67%) |
Nov 04, 2016 | 101.29 | 102.38 | 100.64 | 101.40 | 977,359 | +0.22(+0.21%) |
Nov 03, 2016 | 103.13 | 103.78 | 101.12 | 101.18 | 1,005,383 | -1.99(-1.93%) |
Nov 02, 2016 | 102.69 | 104.53 | 102.58 | 103.17 | 772,187 | +0.16(+0.15%) |
Nov 01, 2016 | 104.55 | 104.67 | 101.80 | 103.01 | 1,051,591 | -1.26(-1.20%) |
Oct 31, 2016 | 103.46 | 104.92 | 103.24 | 104.27 | 1,323,870 | +1.11(+1.08%) |
Oct 28, 2016 | 102.57 | 103.94 | 101.49 | 103.15 | 1,597,904 | +0.04(+0.04%) |
Oct 27, 2016 | 105.28 | 105.48 | 103.10 | 103.11 | 1,757,381 | -2.09(-1.98%) |
Oct 26, 2016 | 111.38 | 111.65 | 102.48 | 105.20 | 4,798,036 | -9.94(-8.63%) |
Oct 25, 2016 | 116.41 | 116.64 | 114.88 | 115.14 | 863,837 | -1.05(-0.90%) |
Oct 24, 2016 | 116.00 | 116.69 | 115.77 | 116.19 | 796,951 | +0.76(+0.66%) |
Oct 21, 2016 | 115.57 | 115.86 | 114.99 | 115.43 | 804,707 | -0.88(-0.76%) |
Oct 20, 2016 | 114.62 | 116.45 | 114.27 | 116.31 | 1,000,178 | +1.49(+1.30%) |
Oct 19, 2016 | 115.41 | 115.41 | 114.29 | 114.82 | 687,008 | -0.23(-0.20%) |
Oct 18, 2016 | 114.21 | 115.59 | 113.92 | 115.06 | 819,415 | +1.95(+1.72%) |
Oct 17, 2016 | 113.00 | 113.50 | 112.72 | 113.11 | 359,124 | +0.15(+0.13%) |
Oct 14, 2016 | 113.98 | 114.25 | 112.94 | 112.96 | 580,373 | -0.48(-0.43%) |
Oct 13, 2016 | 112.96 | 114.02 | 112.25 | 113.44 | 571,566 | -0.12(-0.11%) |
Oct 12, 2016 | 113.57 | 114.13 | 113.19 | 113.57 | 476,807 | +0.03(+0.03%) |
Oct 11, 2016 | 115.27 | 115.27 | 112.99 | 113.53 | 517,560 | -2.18(-1.88%) |
Oct 10, 2016 | 115.84 | 116.46 | 115.42 | 115.71 | 580,939 | +0.19(+0.17%) |
Oct 07, 2016 | 114.46 | 115.83 | 114.09 | 115.52 | 1,119,685 | +1.16(+1.01%) |
Oct 06, 2016 | 113.45 | 114.39 | 113.00 | 114.37 | 581,946 | +0.71(+0.62%) |
Oct 05, 2016 | 113.69 | 114.01 | 112.99 | 113.66 | 527,911 | +0.52(+0.46%) |
Oct 04, 2016 | 113.17 | 113.93 | 112.18 | 113.14 | 555,353 | -0.27(-0.24%) |