Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.83 | 92.09 | 90.17 | 91.24 | 33,200 | -2.27(-2.42%) |
Nov 29, 2016 | 92.83 | 93.83 | 92.61 | 93.51 | 28,818 | +0.67(+0.72%) |
Nov 28, 2016 | 92.52 | 92.89 | 92.17 | 92.84 | 28,992 | +1.08(+1.18%) |
Nov 25, 2016 | 92.48 | 92.48 | 91.63 | 91.75 | 7,890 | +0.15(+0.16%) |
Nov 23, 2016 | 91.60 | 91.60 | 91.60 | 0 | -0.43(-0.47%) | |
Nov 22, 2016 | 92.84 | 92.84 | 91.69 | 92.03 | 23,163 | -0.02(-0.02%) |
Nov 21, 2016 | 91.31 | 92.51 | 91.31 | 92.05 | 19,492 | +0.35(+0.38%) |
Nov 18, 2016 | 92.57 | 92.86 | 91.14 | 91.70 | 48,331 | -0.26(-0.28%) |
Nov 17, 2016 | 92.89 | 92.89 | 91.87 | 91.96 | 58,191 | -2.30(-2.44%) |
Nov 16, 2016 | 93.24 | 94.37 | 93.24 | 94.26 | 33,202 | +1.66(+1.80%) |
Nov 15, 2016 | 92.46 | 93.62 | 92.46 | 92.60 | 243,147 | +0.89(+0.96%) |
Nov 14, 2016 | 91.80 | 93.35 | 91.06 | 91.71 | 52,712 | -0.69(-0.74%) |
Nov 11, 2016 | 93.34 | 93.46 | 92.13 | 92.40 | 34,705 | -0.71(-0.76%) |
Nov 10, 2016 | 94.79 | 95.77 | 93.11 | 93.11 | 49,374 | -2.38(-2.49%) |
Nov 09, 2016 | 98.56 | 98.96 | 95.04 | 95.49 | 155,124 | -6.75(-6.60%) |
Nov 08, 2016 | 103.46 | 103.64 | 101.95 | 102.24 | 3,712 | -0.64(-0.63%) |
Nov 07, 2016 | 103.03 | 103.26 | 102.74 | 102.88 | 11,153 | -1.32(-1.26%) |
Nov 04, 2016 | 103.57 | 104.41 | 103.55 | 104.20 | 51,478 | +1.31(+1.27%) |
Nov 03, 2016 | 103.33 | 103.33 | 102.75 | 102.89 | 13,647 | -1.38(-1.32%) |
Nov 02, 2016 | 103.75 | 104.62 | 103.63 | 104.27 | 26,239 | +0.78(+0.76%) |
Nov 01, 2016 | 102.61 | 104.16 | 102.39 | 103.49 | 36,629 | +0.03(+0.03%) |
Oct 31, 2016 | 103.04 | 103.62 | 102.94 | 103.45 | 15,456 | +1.02(+0.99%) |
Oct 28, 2016 | 102.43 | 102.89 | 102.43 | 102.44 | 20,578 | -0.43(-0.42%) |
Oct 27, 2016 | 103.41 | 103.41 | 102.12 | 102.87 | 67,542 | -1.84(-1.75%) |
Oct 26, 2016 | 105.03 | 105.03 | 104.60 | 104.70 | 112,730 | -0.97(-0.92%) |
Oct 25, 2016 | 105.08 | 106.20 | 105.08 | 105.67 | 4,274 | +0.40(+0.38%) |
Oct 24, 2016 | 106.33 | 106.33 | 105.00 | 105.27 | 6,038 | -1.11(-1.04%) |
Oct 21, 2016 | 106.58 | 106.58 | 105.81 | 106.38 | 6,216 | +0.65(+0.62%) |
Oct 20, 2016 | 106.34 | 106.41 | 105.70 | 105.73 | 4,643 | +0.01(+0.01%) |
Oct 19, 2016 | 104.79 | 105.88 | 104.79 | 105.72 | 60,897 | +0.23(+0.22%) |
Oct 18, 2016 | 104.29 | 105.55 | 104.26 | 105.49 | 32,115 | +0.49(+0.46%) |
Oct 17, 2016 | 104.49 | 105.22 | 104.48 | 105.00 | 11,584 | +1.03(+0.99%) |
Oct 14, 2016 | 104.89 | 105.51 | 103.92 | 103.98 | 9,800 | -2.32(-2.19%) |
Oct 13, 2016 | 106.52 | 106.83 | 106.22 | 106.30 | 50,027 | +0.59(+0.56%) |
Oct 12, 2016 | 105.45 | 105.71 | 104.90 | 105.71 | 10,184 | +0.02(+0.02%) |
Oct 11, 2016 | 105.55 | 106.60 | 105.39 | 105.69 | 27,467 | -0.35(-0.33%) |
Oct 10, 2016 | 105.92 | 106.51 | 105.28 | 106.03 | 21,984 | -0.86(-0.80%) |
Oct 07, 2016 | 106.99 | 107.36 | 106.02 | 106.89 | 22,946 | -0.10(-0.09%) |
Oct 06, 2016 | 106.83 | 107.75 | 106.80 | 106.99 | 17,898 | -0.85(-0.79%) |
Oct 05, 2016 | 108.42 | 108.42 | 107.38 | 107.85 | 53,409 | -0.66(-0.61%) |
Oct 04, 2016 | 110.24 | 110.24 | 108.36 | 108.51 | 41,981 | -2.30(-2.07%) |
Oct 03, 2016 | 111.78 | 111.78 | 110.43 | 110.81 | 7,021 | -0.20(-0.18%) |
Sep 30, 2016 | 112.44 | 112.44 | 110.18 | 111.00 | 14,617 | -1.49(-1.33%) |
Sep 29, 2016 | 110.93 | 112.76 | 110.93 | 112.50 | 10,719 | +0.42(+0.37%) |
Sep 28, 2016 | 112.17 | 112.88 | 111.99 | 112.08 | 10,736 | -0.30(-0.27%) |
Sep 27, 2016 | 112.20 | 112.41 | 111.62 | 112.39 | 21,015 | +1.36(+1.23%) |
Sep 26, 2016 | 110.61 | 111.35 | 110.61 | 111.02 | 85,277 | +0.77(+0.70%) |
Sep 23, 2016 | 110.50 | 110.83 | 110.14 | 110.25 | 21,969 | -0.37(-0.33%) |
Sep 22, 2016 | 110.28 | 111.06 | 109.59 | 110.62 | 61,254 | +1.63(+1.50%) |
Sep 21, 2016 | 107.58 | 109.59 | 107.27 | 108.99 | 24,619 | +1.36(+1.26%) |
Sep 20, 2016 | 108.17 | 108.63 | 107.59 | 107.63 | 6,875 | +0.57(+0.53%) |
Sep 19, 2016 | 107.47 | 107.78 | 107.03 | 107.06 | 20,777 | -0.56(-0.52%) |
Sep 16, 2016 | 107.23 | 107.68 | 107.03 | 107.62 | 20,771 | +1.44(+1.35%) |
Sep 15, 2016 | 106.19 | 106.61 | 105.46 | 106.19 | 54,280 | -0.55(-0.52%) |
Sep 14, 2016 | 106.92 | 107.71 | 106.74 | 106.74 | 50,151 | -0.14(-0.13%) |
Sep 13, 2016 | 109.06 | 109.08 | 105.92 | 106.88 | 100,719 | -1.82(-1.68%) |
Sep 12, 2016 | 108.66 | 108.95 | 108.36 | 108.70 | 14,517 | -0.06(-0.05%) |
Sep 09, 2016 | 109.53 | 109.56 | 108.64 | 108.76 | 161,453 | -2.83(-2.54%) |
Sep 08, 2016 | 113.04 | 113.41 | 111.04 | 111.59 | 50,396 | -2.54(-2.22%) |
Sep 07, 2016 | 114.93 | 114.93 | 113.76 | 114.12 | 17,855 | +0.09(+0.08%) |
Sep 06, 2016 | 113.17 | 114.52 | 112.89 | 114.03 | 50,259 | +1.15(+1.02%) |
Sep 02, 2016 | 113.21 | 112.89 | 112.89 | 112.89 | 47,872 | -1.65(-1.44%) |