Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 107.89 | 108.71 | 107.45 | 107.94 | 8,358,857 | -0.18(-0.17%) |
Nov 29, 2016 | 108.74 | 109.10 | 107.82 | 108.13 | 4,942,489 | -0.28(-0.25%) |
Nov 28, 2016 | 108.91 | 109.24 | 108.01 | 108.40 | 5,721,474 | -0.77(-0.71%) |
Nov 25, 2016 | 109.42 | 109.64 | 108.76 | 109.17 | 3,068,224 | +0.30(+0.27%) |
Nov 23, 2016 | 108.88 | 108.88 | 108.88 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 106.53 | 108.95 | 106.53 | 108.69 | 6,660,997 | +2.29(+2.15%) |
Nov 21, 2016 | 106.44 | 106.96 | 105.72 | 106.39 | 4,898,788 | -0.09(-0.09%) |
Nov 18, 2016 | 106.98 | 107.34 | 105.98 | 106.49 | 5,337,370 | -0.50(-0.47%) |
Nov 17, 2016 | 104.44 | 107.16 | 104.30 | 106.98 | 8,188,398 | +2.99(+2.87%) |
Nov 16, 2016 | 102.56 | 104.30 | 102.30 | 104.00 | 11,784,224 | +0.77(+0.75%) |
Nov 15, 2016 | 105.44 | 105.94 | 102.00 | 103.23 | 16,187,155 | -2.71(-2.56%) |
Nov 14, 2016 | 108.29 | 108.40 | 105.33 | 105.94 | 13,770,460 | -1.81(-1.68%) |
Nov 11, 2016 | 107.09 | 107.98 | 106.81 | 107.75 | 6,623,522 | +0.68(+0.64%) |
Nov 10, 2016 | 105.15 | 107.95 | 104.98 | 107.07 | 10,529,162 | +2.50(+2.39%) |
Nov 09, 2016 | 100.36 | 104.77 | 99.84 | 104.57 | 9,697,920 | +1.47(+1.42%) |
Nov 08, 2016 | 102.85 | 104.07 | 102.56 | 103.10 | 7,348,542 | +0.41(+0.40%) |
Nov 07, 2016 | 101.65 | 102.88 | 101.49 | 102.69 | 6,625,027 | +2.36(+2.35%) |
Nov 04, 2016 | 100.02 | 101.15 | 99.62 | 100.33 | 5,552,718 | +0.61(+0.61%) |
Nov 03, 2016 | 99.86 | 100.35 | 99.64 | 99.72 | 6,162,394 | -0.09(-0.09%) |
Nov 02, 2016 | 99.52 | 100.64 | 99.43 | 99.82 | 5,839,919 | +0.33(+0.33%) |
Nov 01, 2016 | 100.98 | 101.44 | 98.91 | 99.48 | 9,029,484 | -1.76(-1.74%) |
Oct 31, 2016 | 102.35 | 102.48 | 100.92 | 101.24 | 6,834,905 | -1.30(-1.27%) |
Oct 28, 2016 | 101.81 | 102.97 | 101.41 | 102.55 | 5,420,318 | +1.09(+1.08%) |
Oct 27, 2016 | 101.82 | 102.45 | 101.11 | 101.45 | 5,135,709 | -0.37(-0.37%) |
Oct 26, 2016 | 101.92 | 102.69 | 101.57 | 101.82 | 6,575,164 | -0.52(-0.51%) |
Oct 25, 2016 | 104.78 | 104.78 | 102.31 | 102.35 | 10,522,590 | -3.68(-3.47%) |
Oct 24, 2016 | 105.57 | 106.33 | 105.57 | 106.03 | 4,609,270 | +0.98(+0.93%) |
Oct 21, 2016 | 103.98 | 105.22 | 103.93 | 105.05 | 3,897,525 | +0.29(+0.28%) |
Oct 20, 2016 | 104.51 | 105.45 | 104.20 | 104.76 | 4,270,032 | +0.30(+0.29%) |
Oct 19, 2016 | 104.35 | 104.63 | 103.32 | 104.46 | 4,935,606 | +0.12(+0.12%) |
Oct 18, 2016 | 104.68 | 104.76 | 103.85 | 104.34 | 4,294,109 | +0.50(+0.48%) |
Oct 17, 2016 | 104.70 | 105.22 | 103.62 | 103.84 | 4,522,324 | -1.06(-1.01%) |
Oct 14, 2016 | 105.30 | 105.85 | 104.90 | 104.90 | 5,377,341 | +0.11(+0.10%) |
Oct 13, 2016 | 104.76 | 105.10 | 103.87 | 104.79 | 4,405,598 | -0.33(-0.32%) |
Oct 12, 2016 | 104.43 | 105.52 | 104.31 | 105.13 | 4,273,243 | +0.70(+0.67%) |
Oct 11, 2016 | 105.26 | 105.45 | 104.11 | 104.43 | 6,162,628 | -1.16(-1.10%) |
Oct 10, 2016 | 106.59 | 106.99 | 105.59 | 105.59 | 5,241,711 | -0.88(-0.83%) |
Oct 07, 2016 | 107.73 | 108.21 | 106.11 | 106.47 | 6,642,484 | -1.56(-1.44%) |
Oct 06, 2016 | 105.28 | 108.25 | 104.91 | 108.03 | 9,003,753 | +2.17(+2.05%) |
Oct 05, 2016 | 106.48 | 107.07 | 105.81 | 105.86 | 4,959,152 | -0.52(-0.48%) |
Oct 04, 2016 | 106.65 | 107.81 | 106.17 | 106.38 | 5,842,986 | -0.25(-0.23%) |
Oct 03, 2016 | 106.38 | 106.89 | 106.19 | 106.63 | 4,401,520 | -0.15(-0.14%) |
Sep 30, 2016 | 106.11 | 107.24 | 105.91 | 106.78 | 6,751,932 | +0.62(+0.59%) |
Sep 29, 2016 | 106.63 | 108.49 | 106.14 | 106.16 | 7,210,727 | -0.28(-0.26%) |
Sep 28, 2016 | 105.56 | 106.65 | 105.43 | 106.44 | 6,916,560 | +1.20(+1.14%) |
Sep 27, 2016 | 104.39 | 105.38 | 104.02 | 105.23 | 5,332,771 | +1.14(+1.09%) |
Sep 26, 2016 | 105.47 | 105.57 | 104.01 | 104.10 | 6,432,943 | -1.94(-1.83%) |
Sep 23, 2016 | 106.74 | 107.21 | 106.04 | 106.04 | 5,380,531 | -0.80(-0.75%) |
Sep 22, 2016 | 106.89 | 107.58 | 106.81 | 106.83 | 4,940,616 | +0.53(+0.50%) |
Sep 21, 2016 | 105.81 | 106.70 | 105.01 | 106.30 | 6,468,058 | +1.06(+1.01%) |
Sep 20, 2016 | 105.27 | 105.66 | 104.83 | 105.24 | 4,370,690 | +0.45(+0.43%) |
Sep 19, 2016 | 105.12 | 105.69 | 104.69 | 104.79 | 5,393,336 | +0.15(+0.14%) |
Sep 16, 2016 | 105.40 | 105.40 | 104.30 | 104.64 | 8,364,978 | -0.70(-0.67%) |
Sep 15, 2016 | 104.53 | 105.91 | 104.31 | 105.35 | 6,158,735 | +0.58(+0.55%) |
Sep 14, 2016 | 104.23 | 105.34 | 104.19 | 104.77 | 5,198,798 | +0.45(+0.43%) |
Sep 13, 2016 | 106.00 | 106.21 | 104.08 | 104.32 | 7,684,172 | -2.38(-2.23%) |
Sep 12, 2016 | 104.97 | 106.92 | 104.55 | 106.70 | 9,499,489 | +0.70(+0.67%) |
Sep 09, 2016 | 108.40 | 108.61 | 105.99 | 106.00 | 7,610,385 | -2.92(-2.68%) |
Sep 08, 2016 | 109.16 | 110.31 | 108.80 | 108.92 | 6,049,283 | -1.27(-1.15%) |
Sep 07, 2016 | 110.61 | 111.08 | 109.67 | 110.19 | 5,635,230 | -1.09(-0.98%) |
Sep 06, 2016 | 111.99 | 112.62 | 111.09 | 111.28 | 5,085,828 | -0.87(-0.78%) |
Sep 02, 2016 | 111.83 | 112.15 | 112.15 | 112.15 | 4,100,563 | +0.76(+0.69%) |