Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 113.35 | 113.36 | 111.92 | 111.93 | 630,284 | -1.25(-1.10%) |
Nov 29, 2016 | 113.03 | 113.70 | 112.72 | 113.17 | 253,006 | +0.14(+0.12%) |
Nov 28, 2016 | 113.06 | 113.62 | 112.91 | 113.03 | 345,490 | -0.08(-0.07%) |
Nov 25, 2016 | 112.80 | 113.17 | 112.72 | 113.11 | 158,175 | +0.30(+0.26%) |
Nov 23, 2016 | 112.81 | 112.81 | 112.81 | 0 | -0.40(-0.35%) | |
Nov 22, 2016 | 113.44 | 113.44 | 112.95 | 113.21 | 476,944 | +0.15(+0.13%) |
Nov 21, 2016 | 112.33 | 113.14 | 112.15 | 113.06 | 385,940 | +1.10(+0.98%) |
Nov 18, 2016 | 112.34 | 112.59 | 111.82 | 111.97 | 362,770 | -0.26(-0.23%) |
Nov 17, 2016 | 111.41 | 112.23 | 111.10 | 112.23 | 433,223 | +0.88(+0.79%) |
Nov 16, 2016 | 110.00 | 111.38 | 109.97 | 111.34 | 669,767 | +0.96(+0.87%) |
Nov 15, 2016 | 109.62 | 110.78 | 109.59 | 110.39 | 766,820 | +1.46(+1.34%) |
Nov 14, 2016 | 110.54 | 110.55 | 108.35 | 108.92 | 513,814 | -1.53(-1.39%) |
Nov 11, 2016 | 109.65 | 110.56 | 109.29 | 110.46 | 2,118,076 | +0.67(+0.61%) |
Nov 10, 2016 | 111.92 | 112.21 | 108.30 | 109.79 | 674,167 | -1.53(-1.38%) |
Nov 09, 2016 | 109.20 | 111.58 | 109.16 | 111.32 | 658,086 | -0.16(-0.14%) |
Nov 08, 2016 | 110.91 | 111.97 | 110.52 | 111.48 | 360,251 | +0.55(+0.49%) |
Nov 07, 2016 | 110.07 | 110.99 | 110.02 | 110.93 | 356,240 | +2.49(+2.30%) |
Nov 04, 2016 | 108.67 | 109.39 | 108.19 | 108.44 | 1,113,835 | -0.31(-0.28%) |
Nov 03, 2016 | 109.30 | 109.60 | 108.56 | 108.75 | 325,092 | -0.84(-0.76%) |
Nov 02, 2016 | 110.37 | 110.69 | 109.31 | 109.58 | 382,927 | -0.86(-0.77%) |
Nov 01, 2016 | 111.45 | 111.64 | 109.57 | 110.44 | 384,033 | -0.90(-0.81%) |
Oct 31, 2016 | 111.60 | 111.73 | 111.31 | 111.34 | 586,245 | +0.01(+0.01%) |
Oct 28, 2016 | 111.59 | 112.47 | 111.05 | 111.33 | 501,250 | +0.05(+0.05%) |
Oct 27, 2016 | 112.29 | 112.32 | 111.17 | 111.28 | 357,397 | -0.56(-0.50%) |
Oct 26, 2016 | 111.62 | 112.42 | 111.45 | 111.84 | 483,469 | -0.57(-0.50%) |
Oct 25, 2016 | 112.92 | 112.92 | 112.14 | 112.40 | 385,440 | -0.42(-0.37%) |
Oct 24, 2016 | 112.16 | 112.91 | 112.16 | 112.82 | 254,437 | +1.28(+1.15%) |
Oct 21, 2016 | 111.17 | 111.58 | 110.74 | 111.54 | 414,901 | +0.57(+0.51%) |
Oct 20, 2016 | 111.19 | 111.20 | 110.40 | 110.97 | 730,934 | -0.28(-0.25%) |
Oct 19, 2016 | 111.04 | 111.42 | 110.97 | 111.25 | 239,487 | +0.11(+0.10%) |
Oct 18, 2016 | 111.26 | 111.59 | 110.96 | 111.14 | 409,495 | +0.70(+0.63%) |
Oct 17, 2016 | 110.69 | 110.92 | 110.37 | 110.44 | 269,791 | -0.29(-0.26%) |
Oct 14, 2016 | 110.77 | 111.50 | 110.59 | 110.73 | 474,419 | +0.41(+0.37%) |
Oct 13, 2016 | 110.29 | 110.63 | 109.28 | 110.32 | 256,118 | -0.72(-0.64%) |
Oct 12, 2016 | 111.08 | 111.37 | 110.39 | 111.04 | 215,330 | +0.04(+0.03%) |
Oct 11, 2016 | 112.54 | 112.69 | 110.50 | 111.00 | 306,665 | -1.49(-1.32%) |
Oct 10, 2016 | 111.77 | 112.86 | 112.37 | 112.49 | 270,656 | +0.72(+0.64%) |
Oct 07, 2016 | 112.23 | 112.37 | 111.25 | 111.77 | 299,141 | -0.36(-0.32%) |
Oct 06, 2016 | 111.99 | 112.25 | 111.44 | 112.13 | 338,345 | +0.17(+0.15%) |
Oct 05, 2016 | 111.64 | 112.34 | 111.57 | 111.97 | 1,205,791 | +0.58(+0.52%) |
Oct 04, 2016 | 111.91 | 112.23 | 111.00 | 111.39 | 383,819 | -0.23(-0.21%) |
Oct 03, 2016 | 111.77 | 111.99 | 111.35 | 111.62 | 419,439 | -0.33(-0.29%) |
Sep 30, 2016 | 111.58 | 112.28 | 111.36 | 111.95 | 447,740 | +0.62(+0.56%) |
Sep 29, 2016 | 111.90 | 112.11 | 110.95 | 111.32 | 303,436 | -0.66(-0.59%) |
Sep 28, 2016 | 111.72 | 112.04 | 111.28 | 111.98 | 249,200 | +0.35(+0.32%) |
Sep 27, 2016 | 110.47 | 111.64 | 110.34 | 111.63 | 354,393 | +1.26(+1.14%) |
Sep 26, 2016 | 110.51 | 110.76 | 110.11 | 110.38 | 489,243 | -0.71(-0.64%) |
Sep 23, 2016 | 111.89 | 111.89 | 110.88 | 111.08 | 1,488,246 | -1.01(-0.90%) |
Sep 22, 2016 | 111.94 | 112.20 | 111.83 | 112.09 | 994,288 | +0.76(+0.69%) |
Sep 21, 2016 | 110.56 | 111.43 | 110.11 | 111.32 | 363,849 | +1.25(+1.13%) |
Sep 20, 2016 | 110.52 | 110.78 | 109.97 | 110.08 | 317,217 | -0.02(-0.02%) |
Sep 19, 2016 | 110.58 | 111.25 | 109.88 | 110.10 | 231,252 | -0.12(-0.11%) |
Sep 16, 2016 | 110.67 | 110.67 | 109.74 | 110.22 | 253,395 | -0.41(-0.37%) |
Sep 15, 2016 | 109.00 | 110.78 | 108.89 | 110.63 | 380,875 | +1.80(+1.65%) |
Sep 14, 2016 | 108.37 | 109.41 | 108.37 | 108.83 | 585,653 | +0.55(+0.51%) |
Sep 13, 2016 | 108.67 | 109.06 | 107.81 | 108.29 | 1,004,832 | -0.77(-0.71%) |
Sep 12, 2016 | 106.67 | 109.19 | 106.59 | 109.06 | 449,956 | +1.71(+1.59%) |
Sep 09, 2016 | 109.17 | 109.37 | 107.35 | 107.35 | 636,464 | -2.59(-2.35%) |
Sep 08, 2016 | 110.51 | 110.58 | 109.69 | 109.94 | 701,418 | -0.94(-0.84%) |
Sep 07, 2016 | 110.62 | 110.94 | 110.33 | 110.87 | 1,373,013 | +0.26(+0.23%) |
Sep 06, 2016 | 110.35 | 110.61 | 110.05 | 110.61 | 426,633 | +0.47(+0.43%) |
Sep 02, 2016 | 110.01 | 110.14 | 110.14 | 110.14 | 302,415 | +0.46(+0.42%) |