Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 113.71 | 116.22 | 113.48 | 115.49 | 2,415,570 | +2.90(+2.58%) |
Nov 29, 2016 | 112.16 | 113.10 | 111.30 | 112.59 | 1,296,403 | -0.08(-0.07%) |
Nov 28, 2016 | 114.48 | 115.02 | 111.69 | 112.67 | 2,077,185 | -2.42(-2.10%) |
Nov 25, 2016 | 114.53 | 115.26 | 114.48 | 115.09 | 592,799 | +0.40(+0.35%) |
Nov 23, 2016 | 114.69 | 114.69 | 114.69 | 0 | +1.18(+1.04%) | |
Nov 22, 2016 | 112.25 | 113.69 | 111.76 | 113.51 | 2,118,845 | +2.05(+1.84%) |
Nov 21, 2016 | 110.84 | 111.85 | 110.38 | 111.45 | 1,249,575 | +1.47(+1.33%) |
Nov 18, 2016 | 110.22 | 111.11 | 109.64 | 109.99 | 1,573,146 | -0.33(-0.30%) |
Nov 17, 2016 | 110.94 | 111.24 | 109.97 | 110.31 | 1,330,041 | -0.34(-0.31%) |
Nov 16, 2016 | 111.11 | 111.11 | 109.75 | 110.65 | 1,376,716 | -0.74(-0.66%) |
Nov 15, 2016 | 109.04 | 111.41 | 108.45 | 111.39 | 2,425,698 | +2.46(+2.26%) |
Nov 14, 2016 | 112.11 | 112.61 | 107.65 | 108.93 | 5,106,613 | -1.82(-1.64%) |
Nov 11, 2016 | 110.76 | 111.67 | 109.75 | 110.75 | 2,355,035 | -0.66(-0.60%) |
Nov 10, 2016 | 111.29 | 114.52 | 110.91 | 111.41 | 4,936,018 | +0.78(+0.70%) |
Nov 09, 2016 | 107.05 | 111.88 | 105.79 | 110.64 | 3,931,261 | +4.84(+4.58%) |
Nov 08, 2016 | 104.86 | 106.33 | 104.36 | 105.79 | 2,103,180 | +0.42(+0.40%) |
Nov 07, 2016 | 102.69 | 105.50 | 102.63 | 105.37 | 3,579,401 | +4.88(+4.85%) |
Nov 04, 2016 | 98.57 | 101.51 | 98.17 | 100.50 | 1,910,790 | +2.07(+2.10%) |
Nov 03, 2016 | 98.50 | 99.92 | 98.00 | 98.43 | 2,259,951 | +0.02(+0.02%) |
Nov 02, 2016 | 98.46 | 99.40 | 98.11 | 98.40 | 1,758,716 | -0.46(-0.47%) |
Nov 01, 2016 | 99.71 | 101.89 | 98.29 | 98.87 | 3,773,057 | -4.47(-4.33%) |
Oct 31, 2016 | 102.45 | 103.48 | 102.29 | 103.34 | 2,383,561 | +0.97(+0.95%) |
Oct 28, 2016 | 102.31 | 103.47 | 102.14 | 102.37 | 1,477,818 | +0.29(+0.29%) |
Oct 27, 2016 | 102.54 | 102.71 | 101.47 | 102.08 | 1,240,274 | -0.21(-0.21%) |
Oct 26, 2016 | 101.19 | 103.05 | 101.11 | 102.28 | 1,036,153 | +0.77(+0.76%) |
Oct 25, 2016 | 101.74 | 102.88 | 101.28 | 101.52 | 1,626,005 | -0.91(-0.88%) |
Oct 24, 2016 | 102.79 | 103.56 | 101.60 | 102.42 | 1,421,582 | +0.04(+0.04%) |
Oct 21, 2016 | 101.86 | 102.56 | 100.94 | 102.38 | 1,701,914 | -0.27(-0.27%) |
Oct 20, 2016 | 103.22 | 103.43 | 102.13 | 102.66 | 1,909,523 | -1.07(-1.03%) |
Oct 19, 2016 | 102.69 | 104.08 | 102.16 | 103.72 | 1,269,171 | +1.01(+0.98%) |
Oct 18, 2016 | 102.35 | 103.16 | 101.83 | 102.71 | 1,652,312 | +1.01(+0.99%) |
Oct 17, 2016 | 101.89 | 102.09 | 101.46 | 101.70 | 1,077,575 | +0.03(+0.03%) |
Oct 14, 2016 | 102.19 | 103.83 | 101.67 | 101.67 | 1,274,934 | -0.30(-0.29%) |
Oct 13, 2016 | 102.25 | 102.25 | 100.85 | 101.97 | 1,653,290 | -1.33(-1.28%) |
Oct 12, 2016 | 103.45 | 103.81 | 102.96 | 103.30 | 1,658,775 | -0.07(-0.07%) |
Oct 11, 2016 | 105.52 | 105.94 | 103.06 | 103.37 | 3,021,220 | -0.25(-0.24%) |
Oct 10, 2016 | 104.58 | 104.61 | 103.33 | 103.62 | 1,205,001 | -0.22(-0.21%) |
Oct 07, 2016 | 105.19 | 105.45 | 102.74 | 103.84 | 2,426,395 | -1.66(-1.57%) |
Oct 06, 2016 | 104.86 | 105.69 | 104.45 | 105.50 | 1,483,305 | +0.19(+0.18%) |
Oct 05, 2016 | 103.70 | 105.88 | 103.31 | 105.30 | 1,633,843 | +2.38(+2.31%) |
Oct 04, 2016 | 103.38 | 104.50 | 102.64 | 102.92 | 1,365,833 | -0.44(-0.43%) |
Oct 03, 2016 | 103.00 | 104.04 | 102.88 | 103.37 | 1,392,300 | -0.23(-0.23%) |
Sep 30, 2016 | 101.32 | 103.97 | 101.21 | 103.60 | 2,115,097 | +3.14(+3.13%) |
Sep 29, 2016 | 99.70 | 101.40 | 99.62 | 100.46 | 1,461,151 | +0.53(+0.53%) |
Sep 28, 2016 | 97.78 | 100.01 | 97.77 | 99.92 | 1,486,408 | +2.53(+2.60%) |
Sep 27, 2016 | 97.12 | 97.45 | 96.54 | 97.39 | 1,324,039 | +0.19(+0.20%) |
Sep 26, 2016 | 97.28 | 98.21 | 97.11 | 97.20 | 1,006,730 | -0.32(-0.33%) |
Sep 23, 2016 | 98.03 | 98.33 | 97.16 | 97.52 | 1,155,761 | -1.04(-1.06%) |
Sep 22, 2016 | 98.40 | 99.13 | 98.12 | 98.57 | 1,050,528 | +0.81(+0.83%) |
Sep 21, 2016 | 96.67 | 97.90 | 96.54 | 97.76 | 1,096,381 | +1.41(+1.47%) |
Sep 20, 2016 | 96.83 | 97.22 | 96.24 | 96.34 | 787,226 | -0.10(-0.10%) |
Sep 19, 2016 | 97.38 | 97.58 | 96.26 | 96.44 | 1,127,150 | -0.22(-0.23%) |
Sep 16, 2016 | 96.49 | 96.76 | 95.62 | 96.66 | 2,230,379 | +0.04(+0.04%) |
Sep 15, 2016 | 95.58 | 96.98 | 95.15 | 96.62 | 1,252,029 | +1.18(+1.24%) |
Sep 14, 2016 | 94.96 | 95.68 | 94.67 | 95.44 | 1,278,262 | +0.60(+0.63%) |
Sep 13, 2016 | 95.30 | 96.16 | 94.48 | 94.84 | 1,403,396 | -1.34(-1.40%) |
Sep 12, 2016 | 94.11 | 96.63 | 94.02 | 96.18 | 1,342,852 | +1.75(+1.85%) |
Sep 09, 2016 | 96.05 | 96.42 | 94.44 | 94.44 | 1,562,444 | -2.48(-2.56%) |
Sep 08, 2016 | 96.48 | 98.14 | 95.83 | 96.92 | 2,150,487 | +0.11(+0.11%) |
Sep 07, 2016 | 94.38 | 97.77 | 93.80 | 96.81 | 3,765,759 | +2.27(+2.40%) |
Sep 06, 2016 | 97.77 | 98.43 | 94.27 | 94.54 | 7,025,471 | -7.45(-7.31%) |
Sep 02, 2016 | 101.96 | 101.99 | 101.99 | 101.99 | 1,575,232 | +0.61(+0.60%) |