Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 113.77 | 113.77 | 111.66 | 111.66 | 114,479 | -1.68(-1.48%) |
Nov 29, 2016 | 112.89 | 113.94 | 112.72 | 113.34 | 43,148 | +0.47(+0.42%) |
Nov 28, 2016 | 113.31 | 113.51 | 112.71 | 112.87 | 62,425 | -0.55(-0.48%) |
Nov 25, 2016 | 113.13 | 113.49 | 113.05 | 113.42 | 56,649 | +0.27(+0.24%) |
Nov 23, 2016 | 113.15 | 113.15 | 113.15 | 0 | -0.47(-0.41%) | |
Nov 22, 2016 | 113.73 | 113.73 | 113.07 | 113.62 | 166,699 | -0.12(-0.11%) |
Nov 21, 2016 | 113.48 | 114.06 | 113.18 | 113.74 | 353,453 | +0.18(+0.16%) |
Nov 18, 2016 | 114.79 | 115.01 | 113.41 | 113.56 | 294,593 | -0.45(-0.39%) |
Nov 17, 2016 | 112.40 | 114.01 | 112.10 | 114.01 | 452,674 | +1.74(+1.55%) |
Nov 16, 2016 | 111.08 | 112.35 | 111.08 | 112.27 | 152,401 | +0.94(+0.84%) |
Nov 15, 2016 | 110.53 | 111.73 | 110.47 | 111.33 | 67,904 | +1.31(+1.19%) |
Nov 14, 2016 | 111.93 | 112.19 | 109.88 | 110.03 | 531,694 | -1.45(-1.30%) |
Nov 11, 2016 | 110.42 | 111.69 | 110.10 | 111.47 | 509,090 | +0.84(+0.76%) |
Nov 10, 2016 | 113.09 | 113.73 | 109.43 | 110.63 | 157,234 | -1.82(-1.62%) |
Nov 09, 2016 | 110.63 | 112.73 | 110.06 | 112.45 | 149,992 | -0.13(-0.12%) |
Nov 08, 2016 | 112.24 | 113.42 | 112.02 | 112.58 | 102,273 | +0.08(+0.07%) |
Nov 07, 2016 | 111.44 | 112.81 | 111.44 | 112.50 | 124,129 | +2.74(+2.49%) |
Nov 04, 2016 | 110.34 | 110.83 | 109.61 | 109.77 | 128,937 | -0.64(-0.58%) |
Nov 03, 2016 | 110.61 | 110.91 | 110.34 | 110.41 | 116,471 | +0.05(+0.05%) |
Nov 02, 2016 | 111.32 | 111.63 | 110.00 | 110.36 | 75,349 | -1.32(-1.18%) |
Nov 01, 2016 | 112.52 | 112.63 | 110.95 | 111.67 | 79,001 | -0.61(-0.54%) |
Oct 31, 2016 | 112.27 | 112.63 | 112.01 | 112.28 | 28,698 | +0.31(+0.28%) |
Oct 28, 2016 | 111.61 | 112.67 | 111.61 | 111.97 | 87,004 | +0.27(+0.24%) |
Oct 27, 2016 | 113.08 | 113.60 | 111.67 | 111.70 | 332,023 | -0.55(-0.49%) |
Oct 26, 2016 | 112.57 | 113.33 | 112.20 | 112.25 | 163,858 | -0.70(-0.62%) |
Oct 25, 2016 | 113.85 | 113.99 | 112.74 | 112.95 | 212,566 | -0.83(-0.73%) |
Oct 24, 2016 | 112.74 | 113.89 | 112.73 | 113.78 | 227,886 | +1.47(+1.31%) |
Oct 21, 2016 | 111.69 | 112.40 | 111.31 | 112.31 | 247,525 | +0.78(+0.70%) |
Oct 20, 2016 | 111.50 | 111.70 | 110.77 | 111.53 | 452,653 | -0.09(-0.08%) |
Oct 19, 2016 | 111.72 | 112.03 | 111.52 | 111.62 | 229,597 | +0.03(+0.03%) |
Oct 18, 2016 | 111.81 | 112.14 | 111.52 | 111.59 | 179,842 | +0.88(+0.79%) |
Oct 17, 2016 | 111.23 | 111.43 | 110.63 | 110.71 | 57,087 | -0.57(-0.51%) |
Oct 14, 2016 | 110.90 | 111.86 | 110.60 | 111.28 | 184,516 | +0.78(+0.70%) |
Oct 13, 2016 | 110.36 | 110.82 | 109.34 | 110.50 | 76,604 | -0.62(-0.56%) |
Oct 12, 2016 | 110.85 | 111.37 | 110.22 | 111.12 | 116,189 | -0.23(-0.21%) |
Oct 11, 2016 | 113.24 | 113.49 | 110.80 | 111.35 | 235,506 | -2.21(-1.94%) |
Oct 10, 2016 | 113.17 | 114.24 | 113.17 | 113.56 | 300,882 | +1.06(+0.94%) |
Oct 07, 2016 | 113.09 | 113.10 | 112.02 | 112.50 | 541,740 | -0.57(-0.50%) |
Oct 06, 2016 | 113.40 | 113.42 | 112.48 | 113.07 | 113,097 | -0.03(-0.03%) |
Oct 05, 2016 | 112.75 | 113.45 | 112.54 | 113.10 | 259,528 | -0.05(-0.04%) |
Oct 04, 2016 | 113.12 | 113.31 | 112.44 | 113.15 | 104,955 | +0.20(+0.18%) |
Oct 03, 2016 | 113.17 | 113.41 | 112.57 | 112.95 | 202,005 | -0.44(-0.39%) |
Sep 30, 2016 | 113.05 | 113.70 | 112.75 | 113.39 | 320,945 | +0.69(+0.61%) |
Sep 29, 2016 | 113.69 | 113.76 | 112.54 | 112.70 | 186,312 | -1.17(-1.03%) |
Sep 28, 2016 | 113.38 | 113.89 | 113.01 | 113.87 | 696,806 | +0.63(+0.56%) |
Sep 27, 2016 | 111.98 | 113.34 | 111.78 | 113.24 | 651,858 | +1.22(+1.09%) |
Sep 26, 2016 | 112.39 | 112.60 | 111.85 | 112.02 | 155,608 | -0.77(-0.68%) |
Sep 23, 2016 | 113.77 | 113.77 | 112.71 | 112.79 | 121,807 | -0.96(-0.84%) |
Sep 22, 2016 | 113.99 | 114.11 | 113.41 | 113.75 | 214,727 | +0.60(+0.53%) |
Sep 21, 2016 | 111.88 | 113.26 | 111.78 | 113.15 | 237,605 | +2.20(+1.98%) |
Sep 20, 2016 | 111.52 | 111.78 | 110.84 | 110.95 | 88,813 | +0.00(+0.00%) |
Sep 19, 2016 | 111.35 | 111.89 | 110.72 | 110.95 | 127,988 | +0.08(+0.07%) |
Sep 16, 2016 | 111.38 | 111.52 | 110.67 | 110.88 | 166,381 | -1.04(-0.93%) |
Sep 15, 2016 | 110.30 | 112.02 | 110.30 | 111.91 | 73,776 | +1.58(+1.43%) |
Sep 14, 2016 | 110.25 | 110.92 | 109.95 | 110.34 | 287,902 | +0.20(+0.18%) |
Sep 13, 2016 | 110.94 | 111.11 | 109.55 | 110.14 | 363,876 | -1.66(-1.48%) |
Sep 12, 2016 | 109.97 | 111.92 | 109.82 | 111.79 | 202,982 | +1.27(+1.15%) |
Sep 09, 2016 | 112.34 | 112.54 | 110.52 | 110.53 | 408,718 | -2.48(-2.19%) |
Sep 08, 2016 | 113.52 | 113.52 | 112.68 | 113.00 | 76,223 | -0.63(-0.55%) |
Sep 07, 2016 | 113.74 | 113.97 | 113.29 | 113.63 | 526,981 | -0.09(-0.08%) |
Sep 06, 2016 | 113.54 | 113.72 | 113.17 | 113.72 | 1,304,881 | +0.30(+0.26%) |
Sep 02, 2016 | 112.93 | 113.42 | 113.42 | 113.42 | 269,749 | +0.84(+0.75%) |