Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 125.11 | 125.69 | 124.24 | 124.87 | 187,503 | +0.81(+0.65%) |
Nov 29, 2016 | 124.84 | 125.99 | 123.84 | 124.06 | 215,554 | -0.74(-0.59%) |
Nov 28, 2016 | 124.79 | 125.19 | 123.79 | 124.80 | 137,225 | -0.17(-0.14%) |
Nov 25, 2016 | 124.60 | 125.40 | 123.81 | 124.97 | 67,808 | +0.87(+0.70%) |
Nov 23, 2016 | 124.10 | 124.10 | 124.10 | 0 | +0.44(+0.36%) | |
Nov 22, 2016 | 122.30 | 123.91 | 121.56 | 123.66 | 200,804 | +1.95(+1.60%) |
Nov 21, 2016 | 120.55 | 121.97 | 120.34 | 121.71 | 129,087 | +1.18(+0.98%) |
Nov 18, 2016 | 120.06 | 121.17 | 119.93 | 120.53 | 149,374 | +0.42(+0.35%) |
Nov 17, 2016 | 120.23 | 121.25 | 119.18 | 120.11 | 156,625 | -0.28(-0.23%) |
Nov 16, 2016 | 118.73 | 120.85 | 118.55 | 120.39 | 199,082 | +0.96(+0.80%) |
Nov 15, 2016 | 118.36 | 119.81 | 117.06 | 119.43 | 142,645 | -0.84(-0.70%) |
Nov 14, 2016 | 120.48 | 122.04 | 118.88 | 120.27 | 277,960 | +1.27(+1.07%) |
Nov 11, 2016 | 116.86 | 119.79 | 116.51 | 119.00 | 373,608 | +1.75(+1.49%) |
Nov 10, 2016 | 114.23 | 117.52 | 114.00 | 117.25 | 327,421 | +4.16(+3.68%) |
Nov 09, 2016 | 103.97 | 113.22 | 103.97 | 113.09 | 359,266 | +7.20(+6.80%) |
Nov 08, 2016 | 105.77 | 106.91 | 103.67 | 105.89 | 116,327 | -0.64(-0.60%) |
Nov 07, 2016 | 104.82 | 106.99 | 104.82 | 106.53 | 137,506 | +3.69(+3.59%) |
Nov 04, 2016 | 103.80 | 105.66 | 102.78 | 102.84 | 143,454 | -0.95(-0.92%) |
Nov 03, 2016 | 104.29 | 105.57 | 103.03 | 103.79 | 119,893 | +0.78(+0.76%) |
Nov 02, 2016 | 105.26 | 105.75 | 102.93 | 103.01 | 121,496 | -2.43(-2.30%) |
Nov 01, 2016 | 108.21 | 110.18 | 105.34 | 105.44 | 158,439 | -2.24(-2.08%) |
Oct 31, 2016 | 106.55 | 108.87 | 106.50 | 107.68 | 164,925 | +1.35(+1.27%) |
Oct 28, 2016 | 105.78 | 106.93 | 105.55 | 106.33 | 123,538 | +0.41(+0.39%) |
Oct 27, 2016 | 106.82 | 106.82 | 105.09 | 105.92 | 91,943 | -0.27(-0.25%) |
Oct 26, 2016 | 105.27 | 106.75 | 105.27 | 106.19 | 92,066 | +0.49(+0.46%) |
Oct 25, 2016 | 106.08 | 107.44 | 105.40 | 105.70 | 78,283 | -0.69(-0.65%) |
Oct 24, 2016 | 106.85 | 107.22 | 106.02 | 106.39 | 64,410 | +1.25(+1.19%) |
Oct 21, 2016 | 104.14 | 105.29 | 103.51 | 105.14 | 42,690 | -0.33(-0.31%) |
Oct 20, 2016 | 105.46 | 106.83 | 104.78 | 105.47 | 61,106 | -0.20(-0.19%) |
Oct 19, 2016 | 105.04 | 106.40 | 104.18 | 105.67 | 58,647 | +0.55(+0.52%) |
Oct 18, 2016 | 105.25 | 106.45 | 104.41 | 105.12 | 84,855 | +1.03(+0.99%) |
Oct 17, 2016 | 103.15 | 104.30 | 103.15 | 104.09 | 78,016 | +0.83(+0.80%) |
Oct 14, 2016 | 103.71 | 104.11 | 102.91 | 103.26 | 90,155 | +0.37(+0.36%) |
Oct 13, 2016 | 102.64 | 103.32 | 101.90 | 102.89 | 73,746 | -0.53(-0.51%) |
Oct 12, 2016 | 102.99 | 103.79 | 102.04 | 103.42 | 115,827 | +0.79(+0.77%) |
Oct 11, 2016 | 105.17 | 105.17 | 102.30 | 102.63 | 83,621 | -3.07(-2.90%) |
Oct 10, 2016 | 105.86 | 106.55 | 105.34 | 105.70 | 140,177 | +0.42(+0.40%) |
Oct 07, 2016 | 107.30 | 107.30 | 104.40 | 105.28 | 242,678 | -2.22(-2.07%) |
Oct 06, 2016 | 107.49 | 107.81 | 106.36 | 107.50 | 150,912 | -0.10(-0.09%) |
Oct 05, 2016 | 107.65 | 108.58 | 106.77 | 107.60 | 120,033 | +0.68(+0.64%) |
Oct 04, 2016 | 107.48 | 108.53 | 106.62 | 106.92 | 64,877 | -0.40(-0.37%) |
Oct 03, 2016 | 107.65 | 108.11 | 107.06 | 107.32 | 73,211 | -0.61(-0.57%) |
Sep 30, 2016 | 107.18 | 108.66 | 106.62 | 107.93 | 114,269 | +1.29(+1.21%) |
Sep 29, 2016 | 108.82 | 108.82 | 106.60 | 106.64 | 88,489 | -2.26(-2.08%) |
Sep 28, 2016 | 108.38 | 108.95 | 107.89 | 108.90 | 135,388 | +0.75(+0.69%) |
Sep 27, 2016 | 107.86 | 108.95 | 107.83 | 108.15 | 103,639 | +0.02(+0.02%) |
Sep 26, 2016 | 108.47 | 110.43 | 106.50 | 108.13 | 116,165 | -0.78(-0.72%) |
Sep 23, 2016 | 110.11 | 110.30 | 108.83 | 108.91 | 198,962 | -1.65(-1.49%) |
Sep 22, 2016 | 109.08 | 110.61 | 108.83 | 110.56 | 128,289 | +2.44(+2.26%) |
Sep 21, 2016 | 106.93 | 108.15 | 106.37 | 108.12 | 83,426 | +1.82(+1.71%) |
Sep 20, 2016 | 106.46 | 106.58 | 105.22 | 106.30 | 138,655 | +0.63(+0.60%) |
Sep 19, 2016 | 104.34 | 105.91 | 104.34 | 105.67 | 84,653 | +1.90(+1.83%) |
Sep 16, 2016 | 105.29 | 105.37 | 103.74 | 103.77 | 203,684 | -1.68(-1.59%) |
Sep 15, 2016 | 103.73 | 105.48 | 103.73 | 105.45 | 51,021 | +1.82(+1.76%) |
Sep 14, 2016 | 103.69 | 104.41 | 102.98 | 103.63 | 85,274 | -0.18(-0.17%) |
Sep 13, 2016 | 105.27 | 105.27 | 103.60 | 103.81 | 98,025 | -2.65(-2.49%) |
Sep 12, 2016 | 104.24 | 106.62 | 104.24 | 106.46 | 92,263 | +1.85(+1.77%) |
Sep 09, 2016 | 107.19 | 107.46 | 104.58 | 104.61 | 105,707 | -3.64(-3.36%) |
Sep 08, 2016 | 109.06 | 109.40 | 107.99 | 108.25 | 65,769 | -1.16(-1.06%) |
Sep 07, 2016 | 108.50 | 109.49 | 107.64 | 109.41 | 96,253 | +0.61(+0.56%) |
Sep 06, 2016 | 109.45 | 109.45 | 107.89 | 108.80 | 79,092 | -0.47(-0.43%) |
Sep 02, 2016 | 108.05 | 109.27 | 109.27 | 109.27 | 97,100 | +1.60(+1.49%) |