Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 114.61 | 116.30 | 114.14 | 115.95 | 1,558,532 | +3.10(+2.75%) |
Nov 29, 2016 | 113.14 | 113.60 | 112.59 | 112.85 | 1,160,365 | +0.06(+0.05%) |
Nov 28, 2016 | 114.14 | 114.81 | 112.50 | 112.79 | 1,542,289 | -2.40(-2.08%) |
Nov 25, 2016 | 115.04 | 115.19 | 114.30 | 115.19 | 405,069 | +0.11(+0.10%) |
Nov 23, 2016 | 115.08 | 115.08 | 115.08 | 0 | +1.03(+0.90%) | |
Nov 22, 2016 | 113.42 | 114.34 | 113.09 | 114.05 | 1,810,314 | +0.99(+0.87%) |
Nov 21, 2016 | 113.55 | 113.55 | 112.05 | 113.06 | 1,120,786 | -0.16(-0.14%) |
Nov 18, 2016 | 112.40 | 113.81 | 111.78 | 113.22 | 1,660,680 | +1.08(+0.96%) |
Nov 17, 2016 | 110.02 | 112.31 | 109.84 | 112.14 | 1,984,856 | +2.54(+2.32%) |
Nov 16, 2016 | 109.71 | 110.43 | 109.10 | 109.60 | 1,241,989 | -1.69(-1.52%) |
Nov 15, 2016 | 108.83 | 111.42 | 107.91 | 111.29 | 1,806,103 | -0.88(-0.79%) |
Nov 14, 2016 | 109.61 | 112.68 | 109.61 | 112.17 | 2,085,118 | +3.17(+2.90%) |
Nov 11, 2016 | 106.85 | 109.14 | 106.36 | 109.01 | 1,977,763 | +1.83(+1.71%) |
Nov 10, 2016 | 105.92 | 108.37 | 103.61 | 107.17 | 3,627,883 | +1.74(+1.65%) |
Nov 09, 2016 | 100.55 | 105.87 | 100.26 | 105.43 | 2,792,958 | +5.14(+5.12%) |
Nov 08, 2016 | 99.64 | 100.51 | 98.89 | 100.30 | 1,364,873 | +0.20(+0.20%) |
Nov 07, 2016 | 98.69 | 100.14 | 98.52 | 100.09 | 1,569,921 | +2.46(+2.52%) |
Nov 04, 2016 | 97.21 | 98.24 | 96.43 | 97.63 | 1,097,366 | +0.32(+0.33%) |
Nov 03, 2016 | 97.99 | 98.44 | 96.91 | 97.31 | 1,105,070 | -0.32(-0.33%) |
Nov 02, 2016 | 97.88 | 98.08 | 96.93 | 97.63 | 1,540,369 | -0.87(-0.88%) |
Nov 01, 2016 | 98.85 | 98.85 | 97.43 | 98.50 | 1,196,795 | +0.13(+0.13%) |
Oct 31, 2016 | 98.11 | 98.86 | 97.88 | 98.37 | 1,141,794 | +0.53(+0.54%) |
Oct 28, 2016 | 98.08 | 98.21 | 96.96 | 97.84 | 1,078,479 | +0.07(+0.07%) |
Oct 27, 2016 | 96.91 | 98.36 | 96.26 | 97.77 | 1,234,266 | +1.43(+1.49%) |
Oct 26, 2016 | 95.22 | 96.48 | 94.74 | 96.34 | 735,000 | +0.91(+0.96%) |
Oct 25, 2016 | 95.36 | 95.69 | 94.80 | 95.42 | 738,280 | +0.10(+0.11%) |
Oct 24, 2016 | 95.55 | 95.94 | 95.10 | 95.32 | 832,501 | +0.01(+0.01%) |
Oct 21, 2016 | 94.34 | 95.41 | 94.02 | 95.31 | 787,202 | +0.05(+0.05%) |
Oct 20, 2016 | 94.12 | 95.50 | 94.01 | 95.26 | 1,346,010 | +1.08(+1.15%) |
Oct 19, 2016 | 93.14 | 95.14 | 91.82 | 94.18 | 1,885,467 | +1.79(+1.93%) |
Oct 18, 2016 | 92.23 | 92.62 | 90.91 | 92.39 | 1,037,393 | +1.02(+1.11%) |
Oct 17, 2016 | 91.87 | 92.32 | 91.09 | 91.37 | 712,834 | +0.10(+0.11%) |
Oct 14, 2016 | 91.90 | 92.44 | 91.04 | 91.27 | 1,420,798 | +0.56(+0.62%) |
Oct 13, 2016 | 92.57 | 92.57 | 89.98 | 90.71 | 1,425,951 | -2.96(-3.16%) |
Oct 12, 2016 | 93.23 | 94.09 | 93.00 | 93.67 | 766,403 | +0.64(+0.69%) |
Oct 11, 2016 | 94.44 | 94.76 | 92.72 | 93.03 | 1,260,416 | -1.47(-1.55%) |
Oct 10, 2016 | 94.87 | 95.18 | 94.41 | 94.49 | 654,604 | +0.05(+0.05%) |
Oct 07, 2016 | 94.66 | 94.82 | 93.51 | 94.44 | 549,923 | -0.41(-0.43%) |
Oct 06, 2016 | 94.40 | 95.19 | 93.91 | 94.85 | 617,218 | +0.22(+0.24%) |
Oct 05, 2016 | 93.69 | 95.05 | 93.47 | 94.63 | 798,990 | +1.27(+1.36%) |
Oct 04, 2016 | 92.72 | 93.88 | 92.35 | 93.36 | 674,076 | +1.03(+1.11%) |
Oct 03, 2016 | 92.67 | 93.12 | 92.17 | 92.34 | 736,811 | -0.72(-0.78%) |
Sep 30, 2016 | 92.40 | 93.52 | 91.69 | 93.06 | 883,222 | +1.25(+1.36%) |
Sep 29, 2016 | 92.44 | 93.63 | 91.28 | 91.81 | 1,009,375 | -0.94(-1.01%) |
Sep 28, 2016 | 92.90 | 93.11 | 91.57 | 92.75 | 707,335 | +0.14(+0.16%) |
Sep 27, 2016 | 91.20 | 92.61 | 91.04 | 92.60 | 555,580 | +1.10(+1.20%) |
Sep 26, 2016 | 93.36 | 93.36 | 91.37 | 91.50 | 790,746 | -2.37(-2.53%) |
Sep 23, 2016 | 93.01 | 94.20 | 92.99 | 93.88 | 1,112,678 | +0.46(+0.49%) |
Sep 22, 2016 | 92.97 | 93.45 | 92.58 | 93.42 | 710,274 | +0.68(+0.73%) |
Sep 21, 2016 | 92.98 | 93.66 | 92.28 | 92.74 | 667,084 | +0.30(+0.32%) |
Sep 20, 2016 | 92.79 | 93.09 | 92.34 | 92.44 | 437,311 | +0.24(+0.26%) |
Sep 19, 2016 | 92.44 | 92.95 | 91.78 | 92.20 | 634,405 | +0.18(+0.19%) |
Sep 16, 2016 | 92.26 | 92.26 | 91.32 | 92.02 | 1,548,697 | -0.67(-0.73%) |
Sep 15, 2016 | 92.40 | 93.01 | 92.19 | 92.70 | 802,683 | +0.06(+0.07%) |
Sep 14, 2016 | 92.94 | 93.87 | 92.50 | 92.63 | 973,046 | -0.46(-0.49%) |
Sep 13, 2016 | 93.41 | 93.70 | 92.28 | 93.09 | 913,924 | -1.60(-1.68%) |
Sep 12, 2016 | 93.39 | 94.85 | 92.70 | 94.68 | 1,021,562 | +0.83(+0.89%) |
Sep 09, 2016 | 93.02 | 94.35 | 93.02 | 93.85 | 1,910,898 | +0.71(+0.76%) |
Sep 08, 2016 | 93.08 | 93.72 | 92.75 | 93.15 | 1,828,739 | +0.17(+0.18%) |
Sep 07, 2016 | 92.42 | 92.98 | 92.19 | 92.98 | 832,698 | +0.16(+0.17%) |
Sep 06, 2016 | 94.23 | 94.34 | 92.30 | 92.82 | 1,129,925 | -1.23(-1.31%) |
Sep 02, 2016 | 94.36 | 94.05 | 94.05 | 94.05 | 1,332,699 | +0.02(+0.02%) |