Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 105.29 | 106.27 | 104.32 | 104.87 | 1,472,445 | -0.09(-0.08%) |
Nov 29, 2016 | 107.02 | 108.06 | 104.41 | 104.95 | 1,093,926 | -2.02(-1.89%) |
Nov 28, 2016 | 107.27 | 107.64 | 106.38 | 106.97 | 588,140 | -0.61(-0.57%) |
Nov 25, 2016 | 108.47 | 109.15 | 107.22 | 107.59 | 322,643 | -0.33(-0.30%) |
Nov 23, 2016 | 107.92 | 107.92 | 107.92 | 0 | +0.56(+0.53%) | |
Nov 22, 2016 | 107.38 | 107.83 | 106.56 | 107.35 | 709,887 | +0.48(+0.45%) |
Nov 21, 2016 | 105.84 | 107.88 | 105.84 | 106.87 | 778,247 | +1.61(+1.53%) |
Nov 18, 2016 | 108.83 | 109.08 | 105.15 | 105.25 | 709,052 | -3.72(-3.41%) |
Nov 17, 2016 | 108.11 | 109.19 | 106.82 | 108.97 | 738,227 | +2.01(+1.88%) |
Nov 16, 2016 | 106.71 | 107.95 | 106.33 | 106.97 | 845,226 | -0.50(-0.46%) |
Nov 15, 2016 | 104.69 | 107.84 | 103.62 | 107.46 | 1,287,832 | +2.89(+2.76%) |
Nov 14, 2016 | 111.23 | 112.56 | 104.38 | 104.57 | 2,137,788 | -6.33(-5.71%) |
Nov 11, 2016 | 110.25 | 111.11 | 109.36 | 110.91 | 993,107 | -0.22(-0.20%) |
Nov 10, 2016 | 107.08 | 113.67 | 106.20 | 111.12 | 1,732,818 | +5.19(+4.90%) |
Nov 09, 2016 | 104.35 | 106.33 | 102.34 | 105.93 | 2,139,396 | -0.06(-0.06%) |
Nov 08, 2016 | 106.40 | 106.84 | 105.36 | 105.99 | 885,114 | -0.58(-0.55%) |
Nov 07, 2016 | 104.92 | 106.83 | 104.61 | 106.57 | 810,641 | +3.34(+3.24%) |
Nov 04, 2016 | 101.96 | 105.22 | 101.72 | 103.23 | 972,988 | +1.44(+1.41%) |
Nov 03, 2016 | 106.16 | 106.16 | 101.66 | 101.79 | 1,135,312 | -3.82(-3.62%) |
Nov 02, 2016 | 104.48 | 107.06 | 104.48 | 105.61 | 829,242 | +0.20(+0.19%) |
Nov 01, 2016 | 106.44 | 107.29 | 104.48 | 105.41 | 757,340 | -0.45(-0.42%) |
Oct 31, 2016 | 104.79 | 106.00 | 104.00 | 105.86 | 799,964 | +1.08(+1.03%) |
Oct 28, 2016 | 104.71 | 105.56 | 103.90 | 104.78 | 818,164 | +0.78(+0.75%) |
Oct 27, 2016 | 104.84 | 105.19 | 103.82 | 104.00 | 923,325 | -0.46(-0.45%) |
Oct 26, 2016 | 104.06 | 105.34 | 104.06 | 104.46 | 900,099 | +0.04(+0.04%) |
Oct 25, 2016 | 106.14 | 106.14 | 103.96 | 104.42 | 1,392,540 | -3.21(-2.98%) |
Oct 24, 2016 | 108.32 | 109.31 | 107.33 | 107.63 | 692,621 | -0.58(-0.54%) |
Oct 21, 2016 | 108.21 | 108.46 | 107.57 | 108.21 | 652,183 | -1.14(-1.04%) |
Oct 20, 2016 | 109.41 | 109.77 | 108.77 | 109.35 | 467,031 | -0.81(-0.74%) |
Oct 19, 2016 | 109.68 | 110.76 | 109.13 | 110.16 | 852,468 | +1.10(+1.01%) |
Oct 18, 2016 | 110.44 | 110.54 | 109.02 | 109.06 | 688,494 | -0.22(-0.20%) |
Oct 17, 2016 | 109.49 | 110.11 | 108.63 | 109.28 | 728,903 | +0.10(+0.09%) |
Oct 14, 2016 | 110.77 | 110.86 | 108.74 | 109.18 | 575,835 | -0.96(-0.87%) |
Oct 13, 2016 | 109.20 | 110.71 | 107.79 | 110.14 | 785,741 | -0.15(-0.13%) |
Oct 12, 2016 | 111.72 | 111.80 | 110.27 | 110.29 | 877,079 | -1.17(-1.05%) |
Oct 11, 2016 | 112.67 | 112.98 | 111.41 | 111.46 | 846,597 | -1.32(-1.17%) |
Oct 10, 2016 | 113.22 | 114.19 | 112.63 | 112.78 | 1,064,596 | -0.03(-0.03%) |
Oct 07, 2016 | 111.62 | 113.22 | 111.25 | 112.81 | 1,195,437 | +2.07(+1.87%) |
Oct 06, 2016 | 109.79 | 110.96 | 109.10 | 110.74 | 696,460 | +0.73(+0.67%) |
Oct 05, 2016 | 111.23 | 111.52 | 109.97 | 110.00 | 662,054 | -1.01(-0.91%) |
Oct 04, 2016 | 110.69 | 111.74 | 110.01 | 111.01 | 858,779 | +0.64(+0.58%) |
Oct 03, 2016 | 109.13 | 111.43 | 108.58 | 110.37 | 1,181,377 | +1.03(+0.94%) |
Sep 30, 2016 | 106.86 | 110.76 | 106.79 | 109.34 | 1,629,306 | +3.80(+3.60%) |
Sep 29, 2016 | 105.36 | 107.12 | 105.06 | 105.54 | 895,978 | -0.17(-0.16%) |
Sep 28, 2016 | 105.49 | 105.94 | 104.63 | 105.71 | 547,730 | +0.45(+0.43%) |
Sep 27, 2016 | 104.74 | 106.14 | 103.94 | 105.25 | 710,406 | +0.56(+0.54%) |
Sep 26, 2016 | 107.03 | 107.18 | 104.62 | 104.69 | 609,098 | -2.77(-2.58%) |
Sep 23, 2016 | 107.63 | 108.88 | 107.40 | 107.46 | 505,760 | -0.21(-0.19%) |
Sep 22, 2016 | 108.60 | 108.83 | 106.81 | 107.67 | 778,165 | -0.47(-0.43%) |
Sep 21, 2016 | 106.96 | 108.36 | 106.77 | 108.13 | 849,010 | +1.39(+1.31%) |
Sep 20, 2016 | 107.66 | 108.63 | 106.26 | 106.74 | 561,845 | -0.18(-0.17%) |
Sep 19, 2016 | 106.99 | 107.66 | 106.03 | 106.92 | 836,561 | +0.85(+0.80%) |
Sep 16, 2016 | 105.53 | 106.32 | 105.01 | 106.07 | 939,221 | -0.29(-0.27%) |
Sep 15, 2016 | 104.62 | 106.46 | 104.17 | 106.35 | 864,492 | +0.54(+0.51%) |
Sep 14, 2016 | 105.37 | 107.45 | 105.26 | 105.81 | 884,924 | +0.20(+0.19%) |
Sep 13, 2016 | 106.52 | 107.66 | 104.84 | 105.61 | 718,425 | -1.90(-1.77%) |
Sep 12, 2016 | 106.20 | 107.84 | 105.28 | 107.51 | 899,072 | +1.48(+1.40%) |
Sep 09, 2016 | 106.65 | 107.31 | 105.37 | 106.03 | 921,948 | -1.60(-1.49%) |
Sep 08, 2016 | 108.03 | 109.24 | 107.38 | 107.63 | 793,350 | -1.41(-1.29%) |
Sep 07, 2016 | 107.39 | 109.25 | 106.96 | 109.03 | 876,237 | +1.78(+1.66%) |
Sep 06, 2016 | 107.42 | 107.78 | 106.17 | 107.25 | 771,582 | -0.17(-0.16%) |
Sep 02, 2016 | 107.11 | 107.42 | 107.42 | 107.42 | 515,101 | +0.38(+0.35%) |