Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 115.16 | 117.48 | 114.90 | 116.75 | 624,525 | +2.23(+1.94%) |
Nov 29, 2016 | 115.80 | 115.80 | 113.90 | 114.52 | 227,347 | -1.06(-0.92%) |
Nov 28, 2016 | 115.64 | 116.00 | 114.83 | 115.58 | 188,969 | +0.10(+0.09%) |
Nov 25, 2016 | 114.88 | 116.19 | 114.46 | 115.48 | 85,276 | +0.44(+0.38%) |
Nov 23, 2016 | 115.04 | 115.04 | 115.04 | 0 | +0.13(+0.11%) | |
Nov 22, 2016 | 114.84 | 115.55 | 114.02 | 114.92 | 181,750 | +0.44(+0.38%) |
Nov 21, 2016 | 115.34 | 115.35 | 113.98 | 114.48 | 248,926 | -0.22(-0.19%) |
Nov 18, 2016 | 114.40 | 114.95 | 114.02 | 114.70 | 217,474 | +0.33(+0.29%) |
Nov 17, 2016 | 115.09 | 115.53 | 113.75 | 114.37 | 205,164 | +0.17(+0.14%) |
Nov 16, 2016 | 113.50 | 114.72 | 112.63 | 114.20 | 250,889 | +0.67(+0.59%) |
Nov 15, 2016 | 113.44 | 113.69 | 112.09 | 113.53 | 275,283 | +0.21(+0.19%) |
Nov 14, 2016 | 113.93 | 115.82 | 113.18 | 113.32 | 261,505 | -0.07(-0.06%) |
Nov 11, 2016 | 111.35 | 113.42 | 111.35 | 113.39 | 183,921 | +2.07(+1.86%) |
Nov 10, 2016 | 110.90 | 112.57 | 110.42 | 111.32 | 295,928 | +0.96(+0.87%) |
Nov 09, 2016 | 105.19 | 111.21 | 105.19 | 110.36 | 302,064 | +3.24(+3.02%) |
Nov 08, 2016 | 106.16 | 107.84 | 106.00 | 107.13 | 147,091 | +0.69(+0.65%) |
Nov 07, 2016 | 107.39 | 107.39 | 105.94 | 106.44 | 189,983 | +0.97(+0.92%) |
Nov 04, 2016 | 104.35 | 106.99 | 104.35 | 105.47 | 217,150 | +1.16(+1.11%) |
Nov 03, 2016 | 104.90 | 105.18 | 104.08 | 104.31 | 167,186 | -0.42(-0.40%) |
Nov 02, 2016 | 105.34 | 106.34 | 104.71 | 104.73 | 204,744 | -1.07(-1.01%) |
Nov 01, 2016 | 107.29 | 107.77 | 105.69 | 105.80 | 359,263 | -1.77(-1.65%) |
Oct 31, 2016 | 106.33 | 107.99 | 106.29 | 107.57 | 301,525 | +0.98(+0.92%) |
Oct 28, 2016 | 105.64 | 107.37 | 105.64 | 106.59 | 222,888 | +1.06(+1.00%) |
Oct 27, 2016 | 105.55 | 106.01 | 104.81 | 105.54 | 382,917 | -0.06(-0.06%) |
Oct 26, 2016 | 102.59 | 106.36 | 102.59 | 105.60 | 534,513 | +3.05(+2.97%) |
Oct 25, 2016 | 106.56 | 106.56 | 100.76 | 102.55 | 843,109 | -8.59(-7.73%) |
Oct 24, 2016 | 111.79 | 112.80 | 110.50 | 111.14 | 237,587 | +0.58(+0.52%) |
Oct 21, 2016 | 109.45 | 111.14 | 108.90 | 110.56 | 340,670 | +1.07(+0.98%) |
Oct 20, 2016 | 109.81 | 110.82 | 109.31 | 109.48 | 162,569 | -0.89(-0.80%) |
Oct 19, 2016 | 110.98 | 110.98 | 110.18 | 110.37 | 164,408 | -0.38(-0.35%) |
Oct 18, 2016 | 112.80 | 112.80 | 110.56 | 110.75 | 162,194 | -0.67(-0.60%) |
Oct 17, 2016 | 112.80 | 113.55 | 111.04 | 111.42 | 334,904 | -0.54(-0.48%) |
Oct 14, 2016 | 112.40 | 113.11 | 110.67 | 111.96 | 234,078 | +2.77(+2.54%) |
Oct 13, 2016 | 109.70 | 109.70 | 108.49 | 109.19 | 137,972 | -1.19(-1.08%) |
Oct 12, 2016 | 109.42 | 110.92 | 109.01 | 110.38 | 252,782 | +0.94(+0.86%) |
Oct 11, 2016 | 112.19 | 112.19 | 109.08 | 109.44 | 212,813 | -3.14(-2.78%) |
Oct 10, 2016 | 112.59 | 113.62 | 112.18 | 112.57 | 153,362 | +0.33(+0.29%) |
Oct 07, 2016 | 114.17 | 114.17 | 112.03 | 112.25 | 249,884 | -1.80(-1.58%) |
Oct 06, 2016 | 109.37 | 114.31 | 108.97 | 114.05 | 362,196 | +4.86(+4.45%) |
Oct 05, 2016 | 109.94 | 110.74 | 108.68 | 109.19 | 528,161 | -0.28(-0.26%) |
Oct 04, 2016 | 110.36 | 110.65 | 108.66 | 109.47 | 236,915 | -0.76(-0.69%) |
Oct 03, 2016 | 109.80 | 110.82 | 109.41 | 110.23 | 197,091 | +0.65(+0.59%) |
Sep 30, 2016 | 109.52 | 110.17 | 109.07 | 109.58 | 176,694 | +0.61(+0.56%) |
Sep 29, 2016 | 110.05 | 110.05 | 108.60 | 108.97 | 138,325 | -1.13(-1.02%) |
Sep 28, 2016 | 110.44 | 110.68 | 109.21 | 110.10 | 136,116 | +0.03(+0.03%) |
Sep 27, 2016 | 109.05 | 110.11 | 108.57 | 110.07 | 175,602 | +1.17(+1.08%) |
Sep 26, 2016 | 108.97 | 109.95 | 108.75 | 108.89 | 180,084 | -0.71(-0.65%) |
Sep 23, 2016 | 109.95 | 110.36 | 108.54 | 109.60 | 284,141 | -0.02(-0.02%) |
Sep 22, 2016 | 109.58 | 110.17 | 109.17 | 109.62 | 240,946 | +0.61(+0.56%) |
Sep 21, 2016 | 108.36 | 109.16 | 107.64 | 109.01 | 238,949 | +1.26(+1.17%) |
Sep 20, 2016 | 112.40 | 112.49 | 107.69 | 107.75 | 335,222 | -4.13(-3.69%) |
Sep 19, 2016 | 110.41 | 112.31 | 109.63 | 111.88 | 205,176 | +1.66(+1.51%) |
Sep 16, 2016 | 111.03 | 111.03 | 109.70 | 110.22 | 215,021 | -1.56(-1.39%) |
Sep 15, 2016 | 110.18 | 111.90 | 109.20 | 111.77 | 117,252 | +1.33(+1.20%) |
Sep 14, 2016 | 109.86 | 110.94 | 109.14 | 110.44 | 130,904 | +1.04(+0.95%) |
Sep 13, 2016 | 110.75 | 110.89 | 109.12 | 109.40 | 224,746 | -1.98(-1.78%) |
Sep 12, 2016 | 109.63 | 111.86 | 108.97 | 111.38 | 182,429 | +0.88(+0.80%) |
Sep 09, 2016 | 113.51 | 113.77 | 110.43 | 110.50 | 242,481 | -3.59(-3.15%) |
Sep 08, 2016 | 114.58 | 115.04 | 114.03 | 114.10 | 222,815 | -0.48(-0.42%) |
Sep 07, 2016 | 115.03 | 116.00 | 113.39 | 114.58 | 183,913 | -0.88(-0.76%) |
Sep 06, 2016 | 116.20 | 116.20 | 114.78 | 115.46 | 153,592 | -0.93(-0.80%) |
Sep 02, 2016 | 115.99 | 116.38 | 116.38 | 116.38 | 114,046 | +0.72(+0.62%) |