Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 119.00 | 120.37 | 116.39 | 117.00 | 7,713,608 | -0.51(-0.43%) |
Nov 29, 2016 | 117.30 | 119.18 | 117.13 | 117.51 | 7,081,344 | +0.58(+0.50%) |
Nov 28, 2016 | 117.05 | 117.62 | 115.71 | 116.93 | 5,275,924 | -0.48(-0.41%) |
Nov 25, 2016 | 117.64 | 118.39 | 117.18 | 117.41 | 1,616,260 | -0.28(-0.24%) |
Nov 23, 2016 | 117.69 | 117.69 | 117.69 | 0 | -0.35(-0.30%) | |
Nov 22, 2016 | 118.32 | 119.46 | 116.98 | 118.04 | 7,006,188 | +0.08(+0.07%) |
Nov 21, 2016 | 116.20 | 118.72 | 116.19 | 117.96 | 7,057,851 | +2.75(+2.39%) |
Nov 18, 2016 | 115.73 | 116.42 | 113.52 | 115.21 | 6,746,783 | +0.18(+0.16%) |
Nov 17, 2016 | 115.13 | 116.81 | 113.56 | 115.03 | 6,227,578 | -0.16(-0.14%) |
Nov 16, 2016 | 112.96 | 116.12 | 111.81 | 115.19 | 5,930,988 | +1.60(+1.41%) |
Nov 15, 2016 | 114.55 | 116.41 | 113.09 | 113.59 | 7,441,546 | +0.21(+0.19%) |
Nov 14, 2016 | 114.75 | 115.90 | 110.68 | 113.38 | 9,929,556 | -1.40(-1.22%) |
Nov 11, 2016 | 114.90 | 116.63 | 113.11 | 114.78 | 11,080,251 | -0.64(-0.55%) |
Nov 10, 2016 | 122.76 | 122.95 | 114.49 | 115.42 | 19,712,044 | -6.77(-5.54%) |
Nov 09, 2016 | 121.84 | 123.59 | 120.86 | 122.19 | 7,705,159 | -2.15(-1.73%) |
Nov 08, 2016 | 124.12 | 125.81 | 123.22 | 124.34 | 4,677,816 | -0.24(-0.19%) |
Nov 07, 2016 | 124.26 | 125.69 | 123.37 | 124.58 | 5,824,485 | +2.55(+2.09%) |
Nov 04, 2016 | 122.00 | 123.43 | 121.62 | 122.03 | 5,077,719 | -0.11(-0.09%) |
Nov 03, 2016 | 122.31 | 123.72 | 121.84 | 122.14 | 5,040,901 | -0.20(-0.16%) |
Nov 02, 2016 | 122.83 | 124.07 | 121.83 | 122.34 | 4,813,165 | -0.96(-0.78%) |
Nov 01, 2016 | 124.98 | 125.83 | 121.80 | 123.30 | 6,977,366 | -1.57(-1.26%) |
Oct 31, 2016 | 126.85 | 126.90 | 124.40 | 124.87 | 6,514,012 | -1.70(-1.34%) |
Oct 28, 2016 | 126.08 | 128.93 | 126.01 | 126.57 | 7,077,252 | +0.10(+0.08%) |
Oct 27, 2016 | 127.43 | 128.18 | 125.93 | 126.47 | 6,910,024 | -0.50(-0.39%) |
Oct 26, 2016 | 126.29 | 128.72 | 125.76 | 126.97 | 8,600,661 | +0.46(+0.36%) |
Oct 25, 2016 | 126.52 | 128.06 | 125.75 | 126.51 | 8,236,731 | -0.82(-0.64%) |
Oct 24, 2016 | 127.42 | 129.29 | 126.15 | 127.33 | 15,974,482 | -0.17(-0.13%) |
Oct 21, 2016 | 122.50 | 127.85 | 122.31 | 127.50 | 18,832,428 | +4.15(+3.36%) |
Oct 20, 2016 | 121.97 | 123.75 | 121.06 | 123.35 | 14,484,606 | +1.48(+1.21%) |
Oct 19, 2016 | 118.25 | 122.45 | 118.01 | 121.87 | 21,971,018 | +3.08(+2.59%) |
Oct 18, 2016 | 116.63 | 119.82 | 116.50 | 118.79 | 42,156,048 | +18.99(+19.03%) |
Oct 17, 2016 | 100.50 | 100.73 | 98.38 | 99.80 | 26,439,014 | -1.67(-1.65%) |
Oct 14, 2016 | 101.59 | 102.10 | 100.35 | 101.47 | 9,531,056 | +1.24(+1.24%) |
Oct 13, 2016 | 98.01 | 100.50 | 97.63 | 100.23 | 8,317,918 | +0.73(+0.73%) |
Oct 12, 2016 | 100.88 | 102.47 | 99.22 | 99.50 | 7,418,646 | -1.09(-1.08%) |
Oct 11, 2016 | 102.31 | 102.90 | 99.86 | 100.59 | 9,031,019 | -2.74(-2.65%) |
Oct 10, 2016 | 103.18 | 104.53 | 102.76 | 103.33 | 6,698,688 | -1.49(-1.42%) |
Oct 07, 2016 | 103.98 | 106.50 | 103.55 | 104.82 | 8,659,518 | -0.25(-0.24%) |
Oct 06, 2016 | 104.97 | 105.47 | 103.88 | 105.07 | 6,587,288 | -1.21(-1.14%) |
Oct 05, 2016 | 103.50 | 106.97 | 103.43 | 106.28 | 12,927,968 | +3.94(+3.85%) |
Oct 04, 2016 | 103.19 | 104.44 | 101.86 | 102.34 | 12,139,854 | -0.29(-0.28%) |
Oct 03, 2016 | 98.00 | 103.39 | 98.00 | 102.63 | 15,317,493 | +4.08(+4.14%) |
Sep 30, 2016 | 96.90 | 99.53 | 96.79 | 98.55 | 9,793,753 | +1.88(+1.94%) |
Sep 29, 2016 | 97.31 | 98.31 | 96.60 | 96.67 | 6,212,249 | -0.81(-0.83%) |
Sep 28, 2016 | 97.10 | 97.59 | 96.02 | 97.48 | 7,231,997 | +0.41(+0.42%) |
Sep 27, 2016 | 95.04 | 97.64 | 95.00 | 97.07 | 9,657,477 | +2.51(+2.65%) |
Sep 26, 2016 | 95.38 | 95.38 | 94.04 | 94.56 | 6,738,893 | -1.38(-1.44%) |
Sep 23, 2016 | 95.75 | 96.97 | 95.43 | 95.94 | 6,179,471 | +0.11(+0.11%) |
Sep 22, 2016 | 95.54 | 95.88 | 94.23 | 95.83 | 11,213,373 | +0.95(+1.00%) |
Sep 21, 2016 | 96.90 | 97.10 | 93.26 | 94.88 | 20,037,814 | -3.37(-3.43%) |
Sep 20, 2016 | 98.78 | 99.16 | 97.66 | 98.25 | 4,736,634 | +0.19(+0.19%) |
Sep 19, 2016 | 99.90 | 100.35 | 97.82 | 98.06 | 8,614,428 | -1.42(-1.43%) |
Sep 16, 2016 | 97.10 | 99.49 | 97.04 | 99.48 | 9,445,109 | +2.14(+2.20%) |
Sep 15, 2016 | 97.23 | 97.97 | 96.53 | 97.34 | 5,299,210 | +0.33(+0.34%) |
Sep 14, 2016 | 97.35 | 98.35 | 96.96 | 97.01 | 8,528,268 | +0.92(+0.96%) |
Sep 13, 2016 | 97.17 | 98.00 | 95.33 | 96.09 | 11,784,743 | -2.96(-2.99%) |
Sep 12, 2016 | 95.91 | 99.29 | 95.71 | 99.05 | 7,716,460 | +2.55(+2.64%) |
Sep 09, 2016 | 99.06 | 99.39 | 96.50 | 96.50 | 7,373,319 | -3.16(-3.17%) |
Sep 08, 2016 | 99.23 | 100.05 | 98.82 | 99.66 | 5,200,871 | +0.51(+0.51%) |
Sep 07, 2016 | 100.11 | 100.19 | 98.42 | 99.15 | 6,468,200 | -0.94(-0.94%) |
Sep 06, 2016 | 97.76 | 100.32 | 97.65 | 100.09 | 9,034,534 | +2.71(+2.78%) |
Sep 02, 2016 | 97.90 | 97.38 | 97.38 | 97.38 | 4,239,700 | +0.00(+0.00%) |