Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.09 | 111.58 | 106.20 | 106.42 | 2,243,173 | -4.53(-4.08%) |
Nov 29, 2016 | 110.84 | 111.44 | 110.56 | 110.95 | 765,957 | +0.12(+0.11%) |
Nov 28, 2016 | 111.28 | 111.52 | 110.27 | 110.83 | 1,119,159 | -0.81(-0.72%) |
Nov 25, 2016 | 111.71 | 111.74 | 110.58 | 111.64 | 402,761 | -0.01(-0.01%) |
Nov 23, 2016 | 111.64 | 111.64 | 111.64 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 113.07 | 113.14 | 111.37 | 111.80 | 683,775 | -1.27(-1.12%) |
Nov 21, 2016 | 112.85 | 113.72 | 112.72 | 113.07 | 730,822 | +0.34(+0.31%) |
Nov 18, 2016 | 113.16 | 113.68 | 112.52 | 112.72 | 741,831 | -0.23(-0.21%) |
Nov 17, 2016 | 111.28 | 113.51 | 110.59 | 112.96 | 1,329,355 | +2.14(+1.93%) |
Nov 16, 2016 | 109.53 | 111.07 | 109.14 | 110.81 | 1,417,617 | +1.25(+1.14%) |
Nov 15, 2016 | 106.89 | 109.76 | 106.89 | 109.56 | 2,322,422 | +2.79(+2.61%) |
Nov 14, 2016 | 106.31 | 106.90 | 105.11 | 106.77 | 1,683,925 | +1.03(+0.97%) |
Nov 11, 2016 | 107.42 | 107.92 | 104.54 | 105.74 | 2,328,412 | -2.04(-1.89%) |
Nov 10, 2016 | 113.36 | 113.62 | 105.43 | 107.78 | 4,075,085 | -5.84(-5.14%) |
Nov 09, 2016 | 117.25 | 117.65 | 113.03 | 113.62 | 1,369,604 | -4.21(-3.57%) |
Nov 08, 2016 | 116.88 | 118.13 | 116.00 | 117.83 | 454,909 | +0.91(+0.78%) |
Nov 07, 2016 | 116.30 | 117.17 | 115.75 | 116.92 | 490,213 | +2.30(+2.01%) |
Nov 04, 2016 | 114.11 | 115.72 | 113.97 | 114.62 | 691,140 | +0.59(+0.52%) |
Nov 03, 2016 | 113.82 | 114.49 | 113.01 | 114.03 | 427,481 | +0.50(+0.44%) |
Nov 02, 2016 | 114.63 | 115.02 | 113.43 | 113.53 | 590,691 | -1.12(-0.98%) |
Nov 01, 2016 | 115.47 | 115.68 | 113.87 | 114.65 | 770,011 | -0.31(-0.27%) |
Oct 31, 2016 | 113.56 | 115.17 | 113.45 | 114.96 | 1,001,666 | +1.83(+1.61%) |
Oct 28, 2016 | 113.98 | 115.39 | 112.95 | 113.13 | 1,045,158 | -1.08(-0.95%) |
Oct 27, 2016 | 117.61 | 118.39 | 113.72 | 114.22 | 1,955,167 | -5.14(-4.30%) |
Oct 26, 2016 | 120.39 | 121.23 | 118.80 | 119.35 | 884,538 | -1.59(-1.32%) |
Oct 25, 2016 | 121.52 | 122.86 | 120.81 | 120.95 | 824,875 | -0.70(-0.58%) |
Oct 24, 2016 | 120.77 | 122.06 | 120.46 | 121.65 | 338,404 | +1.33(+1.10%) |
Oct 21, 2016 | 119.29 | 120.47 | 118.84 | 120.33 | 307,764 | +0.21(+0.18%) |
Oct 20, 2016 | 120.44 | 120.83 | 119.73 | 120.11 | 363,194 | -0.63(-0.52%) |
Oct 19, 2016 | 121.12 | 121.12 | 119.95 | 120.75 | 467,969 | -0.06(-0.05%) |
Oct 18, 2016 | 121.05 | 121.76 | 120.61 | 120.81 | 412,617 | +0.70(+0.58%) |
Oct 17, 2016 | 120.61 | 120.97 | 119.99 | 120.11 | 400,028 | -0.76(-0.63%) |
Oct 14, 2016 | 120.06 | 122.19 | 120.06 | 120.88 | 614,143 | +1.26(+1.05%) |
Oct 13, 2016 | 119.77 | 120.35 | 119.00 | 119.61 | 501,442 | -0.96(-0.80%) |
Oct 12, 2016 | 119.17 | 120.78 | 119.13 | 120.58 | 410,007 | +1.28(+1.07%) |
Oct 11, 2016 | 121.23 | 121.48 | 118.70 | 119.30 | 489,081 | -2.28(-1.88%) |
Oct 10, 2016 | 121.30 | 122.09 | 121.21 | 121.58 | 358,030 | +0.90(+0.75%) |
Oct 07, 2016 | 122.75 | 122.85 | 120.32 | 120.68 | 716,824 | -1.92(-1.57%) |
Oct 06, 2016 | 122.13 | 122.90 | 121.77 | 122.60 | 527,705 | +0.15(+0.12%) |
Oct 05, 2016 | 123.69 | 124.08 | 122.18 | 122.45 | 578,234 | -1.13(-0.92%) |
Oct 04, 2016 | 124.12 | 124.78 | 123.10 | 123.58 | 433,591 | -0.65(-0.52%) |
Oct 03, 2016 | 124.59 | 124.78 | 123.85 | 124.23 | 439,341 | -0.57(-0.45%) |
Sep 30, 2016 | 124.69 | 125.19 | 123.80 | 124.80 | 651,123 | +1.16(+0.94%) |
Sep 29, 2016 | 124.76 | 124.80 | 123.23 | 123.64 | 584,707 | -1.01(-0.81%) |
Sep 28, 2016 | 123.35 | 124.87 | 123.09 | 124.65 | 701,576 | +1.64(+1.33%) |
Sep 27, 2016 | 121.97 | 123.17 | 121.54 | 123.01 | 620,465 | +1.24(+1.02%) |
Sep 26, 2016 | 122.23 | 122.23 | 121.03 | 121.77 | 752,518 | -0.76(-0.62%) |
Sep 23, 2016 | 123.46 | 124.19 | 122.29 | 122.53 | 867,082 | -1.42(-1.14%) |
Sep 22, 2016 | 124.21 | 124.33 | 123.69 | 123.94 | 627,243 | +0.50(+0.41%) |
Sep 21, 2016 | 123.01 | 123.63 | 121.52 | 123.44 | 544,258 | +1.18(+0.96%) |
Sep 20, 2016 | 122.85 | 123.09 | 121.60 | 122.27 | 556,105 | +0.28(+0.23%) |
Sep 19, 2016 | 123.33 | 123.49 | 121.59 | 121.99 | 447,290 | -0.61(-0.50%) |
Sep 16, 2016 | 124.29 | 124.44 | 121.94 | 122.60 | 1,257,384 | -1.98(-1.59%) |
Sep 15, 2016 | 122.28 | 124.92 | 121.68 | 124.58 | 790,354 | +2.27(+1.86%) |
Sep 14, 2016 | 121.65 | 122.76 | 121.60 | 122.31 | 561,465 | +0.41(+0.33%) |
Sep 13, 2016 | 122.55 | 122.73 | 121.64 | 121.90 | 697,807 | -1.50(-1.22%) |
Sep 12, 2016 | 120.90 | 123.67 | 120.69 | 123.41 | 697,623 | +1.85(+1.52%) |
Sep 09, 2016 | 123.76 | 123.76 | 121.56 | 121.56 | 884,049 | -3.33(-2.67%) |
Sep 08, 2016 | 124.97 | 125.21 | 124.74 | 124.89 | 508,841 | -0.47(-0.38%) |
Sep 07, 2016 | 124.97 | 125.48 | 124.43 | 125.36 | 629,750 | +0.08(+0.07%) |
Sep 06, 2016 | 124.58 | 125.28 | 123.95 | 125.28 | 617,533 | +0.87(+0.70%) |
Sep 02, 2016 | 124.04 | 124.41 | 124.41 | 124.41 | 412,806 | +0.99(+0.80%) |