Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.92 | 112.69 | 110.48 | 110.88 | 2,099,368 | -0.58(-0.52%) |
Nov 29, 2016 | 110.09 | 111.80 | 110.08 | 111.46 | 1,820,410 | +1.13(+1.02%) |
Nov 28, 2016 | 111.15 | 111.48 | 110.28 | 110.33 | 2,492,494 | -1.42(-1.27%) |
Nov 25, 2016 | 112.22 | 112.59 | 111.04 | 111.75 | 1,500,304 | -0.27(-0.24%) |
Nov 23, 2016 | 112.02 | 112.02 | 112.02 | 0 | -0.22(-0.20%) | |
Nov 22, 2016 | 113.10 | 114.60 | 112.14 | 112.24 | 2,267,435 | -0.86(-0.76%) |
Nov 21, 2016 | 113.33 | 114.28 | 112.64 | 113.10 | 1,602,338 | -0.06(-0.06%) |
Nov 18, 2016 | 114.90 | 115.02 | 113.00 | 113.16 | 1,641,669 | -2.02(-1.75%) |
Nov 17, 2016 | 113.77 | 115.32 | 113.71 | 115.18 | 1,229,610 | +1.50(+1.32%) |
Nov 16, 2016 | 112.86 | 114.42 | 112.45 | 113.68 | 1,174,749 | +0.40(+0.35%) |
Nov 15, 2016 | 114.67 | 114.74 | 112.29 | 113.28 | 2,182,695 | -1.66(-1.45%) |
Nov 14, 2016 | 117.45 | 117.72 | 114.46 | 114.94 | 1,719,462 | -1.62(-1.39%) |
Nov 11, 2016 | 116.80 | 117.59 | 115.89 | 116.56 | 1,643,372 | -0.81(-0.69%) |
Nov 10, 2016 | 117.01 | 118.62 | 115.36 | 117.37 | 1,510,413 | +0.65(+0.56%) |
Nov 09, 2016 | 116.37 | 118.46 | 114.81 | 116.72 | 2,257,522 | -0.73(-0.62%) |
Nov 08, 2016 | 116.63 | 118.58 | 115.85 | 117.45 | 1,309,810 | +0.89(+0.77%) |
Nov 07, 2016 | 116.01 | 117.71 | 115.72 | 116.56 | 1,371,003 | +2.67(+2.34%) |
Nov 04, 2016 | 113.79 | 114.84 | 113.27 | 113.89 | 1,626,774 | +0.08(+0.07%) |
Nov 03, 2016 | 110.98 | 114.00 | 110.88 | 113.81 | 2,556,476 | +2.82(+2.54%) |
Nov 02, 2016 | 112.23 | 112.24 | 110.99 | 110.99 | 1,570,585 | -1.37(-1.21%) |
Nov 01, 2016 | 113.56 | 113.84 | 111.98 | 112.35 | 1,297,434 | -0.85(-0.76%) |
Oct 31, 2016 | 114.09 | 114.71 | 112.96 | 113.21 | 1,995,759 | -0.40(-0.35%) |
Oct 28, 2016 | 114.56 | 114.97 | 113.20 | 113.61 | 792,057 | -0.54(-0.47%) |
Oct 27, 2016 | 115.30 | 115.77 | 113.77 | 114.15 | 1,221,439 | -0.43(-0.37%) |
Oct 26, 2016 | 114.64 | 115.33 | 113.89 | 114.57 | 974,749 | -0.86(-0.75%) |
Oct 25, 2016 | 115.59 | 116.22 | 115.35 | 115.44 | 998,189 | -0.36(-0.31%) |
Oct 24, 2016 | 116.19 | 116.76 | 115.61 | 115.80 | 1,337,916 | +0.60(+0.52%) |
Oct 21, 2016 | 112.56 | 115.25 | 112.37 | 115.19 | 1,688,467 | +1.74(+1.53%) |
Oct 20, 2016 | 113.83 | 114.45 | 113.31 | 113.46 | 1,021,026 | -0.52(-0.46%) |
Oct 19, 2016 | 114.56 | 114.75 | 113.67 | 113.98 | 924,529 | -0.20(-0.17%) |
Oct 18, 2016 | 115.20 | 115.26 | 113.80 | 114.17 | 865,482 | +0.31(+0.28%) |
Oct 17, 2016 | 114.41 | 114.81 | 113.81 | 113.86 | 734,295 | -0.56(-0.49%) |
Oct 14, 2016 | 115.20 | 115.81 | 114.08 | 114.42 | 1,031,180 | +0.45(+0.39%) |
Oct 13, 2016 | 113.64 | 114.47 | 112.65 | 113.97 | 876,186 | -0.65(-0.57%) |
Oct 12, 2016 | 113.87 | 115.00 | 113.15 | 114.62 | 651,646 | +0.58(+0.51%) |
Oct 11, 2016 | 115.70 | 115.70 | 113.35 | 114.04 | 679,264 | -1.77(-1.52%) |
Oct 10, 2016 | 116.13 | 116.52 | 115.64 | 115.81 | 471,597 | +0.73(+0.64%) |
Oct 07, 2016 | 116.18 | 116.18 | 114.67 | 115.08 | 812,433 | -1.10(-0.94%) |
Oct 06, 2016 | 115.20 | 116.43 | 114.08 | 116.17 | 897,259 | +0.83(+0.72%) |
Oct 05, 2016 | 115.08 | 116.36 | 115.08 | 115.34 | 1,087,001 | -0.05(-0.04%) |
Oct 04, 2016 | 117.27 | 118.01 | 114.46 | 115.39 | 1,371,643 | -0.71(-0.61%) |
Oct 03, 2016 | 117.12 | 117.56 | 115.69 | 116.10 | 1,456,953 | -1.49(-1.26%) |
Sep 30, 2016 | 117.15 | 118.23 | 116.98 | 117.58 | 1,586,794 | +1.43(+1.23%) |
Sep 29, 2016 | 118.49 | 118.59 | 115.65 | 116.15 | 1,140,499 | -2.36(-1.99%) |
Sep 28, 2016 | 118.00 | 118.68 | 116.78 | 118.51 | 1,098,371 | +0.65(+0.55%) |
Sep 27, 2016 | 115.80 | 118.35 | 115.23 | 117.86 | 1,074,773 | +1.79(+1.54%) |
Sep 26, 2016 | 115.26 | 116.99 | 114.94 | 116.07 | 1,071,423 | -0.05(-0.04%) |
Sep 23, 2016 | 117.42 | 117.83 | 116.11 | 116.11 | 998,707 | -1.72(-1.46%) |
Sep 22, 2016 | 118.83 | 119.29 | 117.58 | 117.83 | 1,243,243 | -0.68(-0.57%) |
Sep 21, 2016 | 116.78 | 118.69 | 116.53 | 118.51 | 1,038,012 | +2.58(+2.23%) |
Sep 20, 2016 | 116.64 | 117.03 | 115.88 | 115.93 | 944,151 | +0.09(+0.08%) |
Sep 19, 2016 | 114.94 | 116.78 | 114.94 | 115.84 | 1,023,304 | +1.31(+1.14%) |
Sep 16, 2016 | 114.75 | 115.09 | 113.60 | 114.53 | 1,232,787 | -0.78(-0.68%) |
Sep 15, 2016 | 112.77 | 115.89 | 112.77 | 115.31 | 952,873 | +2.41(+2.13%) |
Sep 14, 2016 | 113.32 | 114.19 | 112.51 | 112.90 | 815,436 | -0.56(-0.49%) |
Sep 13, 2016 | 114.35 | 114.69 | 112.89 | 113.46 | 1,006,575 | -1.97(-1.71%) |
Sep 12, 2016 | 112.69 | 115.62 | 112.37 | 115.43 | 1,048,679 | +1.88(+1.65%) |
Sep 09, 2016 | 116.09 | 116.64 | 113.55 | 113.55 | 1,078,881 | -3.26(-2.79%) |
Sep 08, 2016 | 116.62 | 117.55 | 116.56 | 116.81 | 834,092 | +0.04(+0.03%) |
Sep 07, 2016 | 116.72 | 116.97 | 116.07 | 116.78 | 852,947 | -0.09(-0.08%) |
Sep 06, 2016 | 116.71 | 117.06 | 115.87 | 116.87 | 1,099,654 | +0.33(+0.29%) |
Sep 02, 2016 | 115.72 | 116.53 | 116.53 | 116.53 | 760,760 | +1.38(+1.20%) |
Sep 01, 2016 | 114.76 | 115.59 | 113.95 | 115.15 | 873,464 | +0.37(+0.32%) |
Aug 31, 2016 | 114.15 | 115.72 | 113.71 | 114.78 | 1,425,307 | +0.53(+0.46%) |
Aug 30, 2016 | 114.00 | 114.25 | 113.45 | 114.25 | 845,033 | +0.34(+0.30%) |
Aug 29, 2016 | 113.14 | 114.14 | 112.97 | 113.90 | 1,163,194 | +0.96(+0.85%) |
Aug 26, 2016 | 112.97 | 113.86 | 112.41 | 112.95 | 1,362,733 | +0.45(+0.40%) |
Aug 25, 2016 | 112.05 | 112.75 | 112.05 | 112.50 | 525,532 | +0.14(+0.12%) |
Aug 24, 2016 | 112.33 | 113.13 | 112.08 | 112.36 | 750,823 | +0.03(+0.02%) |
Aug 23, 2016 | 112.08 | 112.98 | 111.76 | 112.33 | 882,916 | +0.90(+0.81%) |
Aug 22, 2016 | 111.43 | 111.74 | 111.00 | 111.44 | 409,826 | +0.00(+0.00%) |
Aug 19, 2016 | 110.78 | 111.85 | 110.23 | 111.44 | 844,810 | +0.25(+0.22%) |
Aug 18, 2016 | 111.44 | 111.45 | 110.26 | 111.19 | 734,567 | -0.06(-0.06%) |
Aug 17, 2016 | 111.34 | 111.57 | 110.31 | 111.25 | 893,952 | +0.43(+0.38%) |
Aug 16, 2016 | 111.27 | 111.39 | 110.78 | 110.82 | 728,195 | -0.57(-0.52%) |
Aug 15, 2016 | 111.49 | 111.71 | 110.44 | 111.40 | 932,049 | +0.32(+0.29%) |
Aug 12, 2016 | 111.34 | 111.93 | 110.86 | 111.07 | 583,394 | -0.46(-0.42%) |
Aug 11, 2016 | 111.27 | 111.80 | 110.98 | 111.54 | 800,856 | +0.54(+0.48%) |
Aug 10, 2016 | 111.73 | 112.06 | 110.55 | 111.00 | 648,424 | -0.69(-0.62%) |
Aug 09, 2016 | 111.56 | 112.04 | 111.30 | 111.69 | 628,281 | +0.39(+0.35%) |
Aug 08, 2016 | 111.89 | 112.08 | 111.08 | 111.31 | 730,939 | -0.69(-0.61%) |
Aug 05, 2016 | 111.90 | 112.52 | 111.54 | 111.99 | 980,325 | +1.19(+1.07%) |
Aug 04, 2016 | 111.20 | 111.90 | 110.66 | 110.81 | 469,143 | -0.82(-0.74%) |
Aug 03, 2016 | 111.18 | 111.63 | 110.69 | 111.63 | 815,371 | +0.37(+0.33%) |
Aug 02, 2016 | 112.06 | 112.13 | 110.37 | 111.26 | 1,112,981 | -1.03(-0.92%) |
Aug 01, 2016 | 113.20 | 113.70 | 111.91 | 112.29 | 785,232 | -0.91(-0.80%) |
Jul 29, 2016 | 112.43 | 113.67 | 112.41 | 113.19 | 1,409,563 | +0.74(+0.66%) |
Jul 28, 2016 | 109.31 | 113.22 | 108.85 | 112.45 | 1,751,748 | +3.69(+3.39%) |
Jul 27, 2016 | 109.42 | 109.42 | 107.94 | 108.77 | 910,996 | -0.12(-0.11%) |
Jul 26, 2016 | 108.01 | 108.95 | 107.64 | 108.89 | 849,254 | +0.36(+0.33%) |
Jul 25, 2016 | 108.62 | 108.87 | 107.79 | 108.53 | 647,373 | -0.14(-0.13%) |
Jul 22, 2016 | 108.30 | 108.69 | 104.73 | 108.67 | 760,025 | +0.44(+0.41%) |
Jul 21, 2016 | 108.24 | 108.91 | 107.74 | 108.22 | 966,085 | -0.26(-0.24%) |
Jul 20, 2016 | 108.75 | 109.01 | 108.16 | 108.48 | 945,648 | +0.49(+0.45%) |
Jul 19, 2016 | 107.57 | 108.06 | 107.06 | 107.99 | 883,717 | -0.26(-0.24%) |
Jul 18, 2016 | 107.45 | 108.34 | 107.45 | 108.25 | 802,815 | +1.13(+1.05%) |
Jul 15, 2016 | 107.27 | 107.69 | 106.42 | 107.12 | 1,583,124 | +0.41(+0.38%) |
Jul 14, 2016 | 106.53 | 106.89 | 105.65 | 106.71 | 892,888 | +1.24(+1.18%) |
Jul 13, 2016 | 105.31 | 105.52 | 103.95 | 105.47 | 843,919 | +0.81(+0.78%) |
Jul 12, 2016 | 103.27 | 104.94 | 102.77 | 104.66 | 1,347,192 | +2.52(+2.47%) |
Jul 11, 2016 | 101.56 | 102.74 | 101.35 | 102.14 | 1,226,078 | +1.29(+1.28%) |
Jul 08, 2016 | 100.92 | 99.40 | 99.40 | 100.85 | 1,318,134 | +1.45(+1.45%) |
Jul 07, 2016 | 98.82 | 100.00 | 97.84 | 99.40 | 889,993 | +0.49(+0.50%) |
Jul 06, 2016 | 97.40 | 99.01 | 97.03 | 98.91 | 1,247,836 | +0.57(+0.57%) |
Jul 05, 2016 | 99.22 | 99.90 | 97.58 | 98.35 | 1,035,177 | -1.57(-1.57%) |
Jul 01, 2016 | 99.22 | 99.91 | 99.91 | 99.91 | 962,634 | +0.56(+0.56%) |
Jun 30, 2016 | 98.22 | 99.41 | 97.19 | 99.36 | 1,845,558 | +1.17(+1.19%) |
Jun 29, 2016 | 95.22 | 98.22 | 94.17 | 98.19 | 1,554,150 | +4.09(+4.34%) |
Jun 28, 2016 | 93.09 | 94.15 | 92.51 | 94.10 | 1,330,255 | +2.05(+2.22%) |
Jun 27, 2016 | 95.35 | 95.35 | 91.84 | 92.06 | 1,932,712 | -4.41(-4.57%) |
Jun 24, 2016 | 98.43 | 99.53 | 95.94 | 96.47 | 5,407,292 | -6.00(-5.86%) |
Jun 23, 2016 | 100.57 | 102.50 | 100.16 | 102.47 | 1,431,866 | +3.23(+3.26%) |
Jun 22, 2016 | 100.04 | 100.04 | 99.16 | 99.24 | 1,205,668 | -0.65(-0.65%) |
Jun 21, 2016 | 99.72 | 100.29 | 99.40 | 99.88 | 845,947 | +0.48(+0.48%) |
Jun 20, 2016 | 100.20 | 101.17 | 99.35 | 99.40 | 1,499,472 | +0.53(+0.53%) |
Jun 17, 2016 | 99.62 | 100.32 | 98.53 | 98.87 | 1,184,764 | -0.69(-0.70%) |
Jun 16, 2016 | 98.48 | 99.75 | 97.67 | 99.57 | 712,227 | +0.38(+0.38%) |
Jun 15, 2016 | 99.08 | 100.16 | 98.87 | 99.19 | 923,814 | +0.20(+0.21%) |
Jun 14, 2016 | 99.25 | 99.74 | 98.58 | 98.99 | 985,868 | -0.34(-0.35%) |
Jun 13, 2016 | 99.53 | 100.35 | 99.22 | 99.33 | 1,102,590 | -0.26(-0.26%) |
Jun 10, 2016 | 100.96 | 101.16 | 99.20 | 99.59 | 810,780 | -2.34(-2.30%) |
Jun 09, 2016 | 101.56 | 102.07 | 101.05 | 101.93 | 801,666 | +0.00(+0.00%) |
Jun 08, 2016 | 101.77 | 102.40 | 101.20 | 101.93 | 735,562 | +0.39(+0.38%) |
Jun 07, 2016 | 102.20 | 102.47 | 101.45 | 101.54 | 817,862 | -0.59(-0.58%) |
Jun 06, 2016 | 102.02 | 102.69 | 101.79 | 102.14 | 980,436 | +0.57(+0.57%) |
Jun 03, 2016 | 101.91 | 102.20 | 100.51 | 101.56 | 1,192,586 | -0.75(-0.73%) |
Jun 02, 2016 | 102.11 | 102.86 | 101.64 | 102.31 | 990,404 | -0.32(-0.32%) |
Jun 01, 2016 | 103.57 | 102.84 | 101.78 | 102.64 | 1,044,080 | -0.94(-0.90%) |
May 31, 2016 | 103.79 | 104.44 | 102.82 | 103.57 | 1,387,547 | +0.31(+0.31%) |
May 27, 2016 | 102.90 | 103.26 | 103.26 | 103.26 | 580,150 | +1.00(+0.98%) |
May 26, 2016 | 102.81 | 103.01 | 102.06 | 102.26 | 856,753 | -0.80(-0.77%) |
May 25, 2016 | 103.28 | 103.45 | 101.99 | 103.05 | 930,943 | -0.38(-0.37%) |
May 24, 2016 | 100.89 | 103.75 | 100.25 | 103.43 | 1,454,434 | +2.95(+2.93%) |
May 23, 2016 | 99.32 | 100.74 | 99.14 | 100.49 | 1,022,708 | +0.71(+0.71%) |
May 20, 2016 | 99.29 | 100.29 | 99.04 | 99.78 | 1,205,916 | +1.13(+1.14%) |
May 19, 2016 | 98.04 | 98.85 | 97.17 | 98.65 | 943,674 | -0.18(-0.19%) |
May 18, 2016 | 97.65 | 99.18 | 97.43 | 98.83 | 1,181,718 | +1.25(+1.28%) |
May 17, 2016 | 98.27 | 98.62 | 97.39 | 97.59 | 1,138,325 | -0.73(-0.74%) |
May 16, 2016 | 96.69 | 98.51 | 96.42 | 98.32 | 819,443 | +1.45(+1.50%) |
May 13, 2016 | 97.62 | 98.41 | 96.64 | 96.87 | 837,792 | -0.96(-0.98%) |
May 12, 2016 | 97.53 | 98.15 | 96.88 | 97.83 | 991,823 | +0.76(+0.78%) |
May 11, 2016 | 96.90 | 97.92 | 96.70 | 97.07 | 1,074,546 | +0.17(+0.17%) |
May 10, 2016 | 96.73 | 97.61 | 96.64 | 96.90 | 940,192 | +0.41(+0.42%) |
May 09, 2016 | 96.02 | 96.76 | 95.63 | 96.50 | 715,996 | +0.23(+0.24%) |
May 06, 2016 | 92.95 | 96.47 | 90.16 | 96.27 | 1,186,167 | -0.37(-0.38%) |
May 05, 2016 | 96.39 | 97.38 | 96.38 | 96.64 | 944,441 | +0.35(+0.36%) |
May 04, 2016 | 95.98 | 96.97 | 95.37 | 96.29 | 1,035,823 | -0.19(-0.20%) |
May 03, 2016 | 94.44 | 97.06 | 94.18 | 96.48 | 1,514,320 | -2.47(-2.49%) |
May 02, 2016 | 99.33 | 99.50 | 97.26 | 98.94 | 2,296,953 | +0.30(+0.30%) |
Apr 29, 2016 | 98.47 | 99.12 | 97.77 | 98.65 | 1,940,004 | -0.70(-0.71%) |