Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 110.67 | 110.98 | 109.90 | 109.91 | 6,490,874 | -0.89(-0.80%) |
Nov 29, 2016 | 111.11 | 111.39 | 110.46 | 110.80 | 4,633,786 | -0.67(-0.60%) |
Nov 28, 2016 | 110.57 | 111.56 | 110.23 | 111.47 | 6,560,133 | +0.94(+0.85%) |
Nov 25, 2016 | 109.64 | 110.57 | 109.64 | 110.53 | 2,369,398 | +0.79(+0.72%) |
Nov 23, 2016 | 109.75 | 109.75 | 109.75 | 0 | -0.47(-0.42%) | |
Nov 22, 2016 | 110.44 | 110.44 | 109.73 | 110.21 | 4,089,422 | -0.07(-0.06%) |
Nov 21, 2016 | 108.87 | 110.44 | 108.66 | 110.28 | 6,838,834 | +1.61(+1.48%) |
Nov 18, 2016 | 108.27 | 108.89 | 107.87 | 108.67 | 4,400,724 | +0.40(+0.37%) |
Nov 17, 2016 | 107.88 | 108.36 | 107.67 | 108.27 | 3,337,086 | +0.35(+0.32%) |
Nov 16, 2016 | 107.36 | 108.10 | 107.07 | 107.92 | 3,325,016 | +0.42(+0.39%) |
Nov 15, 2016 | 107.33 | 107.83 | 106.75 | 107.50 | 5,129,762 | +0.31(+0.29%) |
Nov 14, 2016 | 109.25 | 109.67 | 106.77 | 107.19 | 7,665,518 | -2.07(-1.90%) |
Nov 11, 2016 | 108.39 | 109.31 | 107.95 | 109.27 | 6,562,978 | +0.71(+0.66%) |
Nov 10, 2016 | 106.82 | 109.19 | 106.77 | 108.55 | 11,388,102 | +3.67(+3.49%) |
Nov 09, 2016 | 103.64 | 105.40 | 102.52 | 104.89 | 7,975,395 | -0.24(-0.23%) |
Nov 08, 2016 | 104.72 | 105.65 | 103.70 | 105.13 | 5,786,357 | +0.53(+0.51%) |
Nov 07, 2016 | 103.44 | 104.86 | 103.34 | 104.60 | 5,577,752 | +2.21(+2.16%) |
Nov 04, 2016 | 102.37 | 103.20 | 102.01 | 102.39 | 3,677,737 | +0.04(+0.04%) |
Nov 03, 2016 | 102.44 | 103.27 | 101.97 | 102.35 | 4,285,679 | +0.28(+0.28%) |
Nov 02, 2016 | 102.42 | 103.00 | 101.88 | 102.07 | 4,577,040 | -0.56(-0.55%) |
Nov 01, 2016 | 103.11 | 103.38 | 101.92 | 102.63 | 4,751,947 | -0.61(-0.59%) |
Oct 31, 2016 | 102.61 | 103.67 | 102.61 | 103.23 | 5,289,751 | +0.73(+0.71%) |
Oct 28, 2016 | 103.48 | 103.74 | 102.22 | 102.51 | 5,440,596 | -0.50(-0.48%) |
Oct 27, 2016 | 102.65 | 103.48 | 102.11 | 103.01 | 6,296,220 | +1.04(+1.01%) |
Oct 26, 2016 | 101.23 | 102.73 | 100.93 | 101.97 | 4,185,933 | +0.62(+0.62%) |
Oct 25, 2016 | 101.53 | 100.64 | 101.35 | 3,941,315 | +0.21(+0.21%) | |
Oct 24, 2016 | 101.03 | 101.78 | 101.03 | 101.14 | 3,970,084 | +0.63(+0.63%) |
Oct 21, 2016 | 101.15 | 101.53 | 100.46 | 100.51 | 6,571,607 | -1.27(-1.25%) |
Oct 20, 2016 | 101.62 | 102.70 | 101.44 | 101.78 | 5,989,356 | +0.17(+0.17%) |
Oct 19, 2016 | 101.61 | 102.40 | 101.31 | 101.60 | 6,897,117 | +0.36(+0.36%) |
Oct 18, 2016 | 100.77 | 101.43 | 99.29 | 101.24 | 19,012,036 | -2.72(-2.62%) |
Oct 17, 2016 | 103.75 | 104.71 | 103.67 | 103.96 | 8,752,361 | +0.21(+0.21%) |
Oct 14, 2016 | 103.76 | 104.47 | 103.50 | 103.75 | 6,488,224 | +0.49(+0.47%) |
Oct 13, 2016 | 103.24 | 103.59 | 102.28 | 103.25 | 4,332,157 | -0.38(-0.37%) |
Oct 12, 2016 | 104.09 | 104.09 | 102.83 | 103.64 | 4,412,579 | -0.34(-0.32%) |
Oct 11, 2016 | 105.28 | 105.42 | 103.37 | 103.97 | 4,319,173 | -1.50(-1.42%) |
Oct 10, 2016 | 105.26 | 106.46 | 105.23 | 105.47 | 3,693,994 | +0.91(+0.87%) |
Oct 07, 2016 | 105.55 | 105.93 | 104.02 | 104.56 | 3,977,694 | -0.81(-0.77%) |
Oct 06, 2016 | 105.35 | 105.75 | 104.71 | 105.38 | 2,903,202 | -0.13(-0.13%) |
Oct 05, 2016 | 105.50 | 106.02 | 105.27 | 105.51 | 2,507,721 | +0.42(+0.40%) |
Oct 04, 2016 | 105.91 | 106.49 | 104.67 | 105.10 | 4,293,745 | -0.77(-0.73%) |
Oct 03, 2016 | 106.17 | 106.38 | 105.47 | 105.87 | 3,316,503 | -0.83(-0.78%) |
Sep 30, 2016 | 106.73 | 107.36 | 106.17 | 106.70 | 5,346,487 | +0.50(+0.47%) |
Sep 29, 2016 | 106.55 | 110.83 | 105.77 | 106.20 | 5,020,305 | -0.12(-0.11%) |
Sep 28, 2016 | 105.45 | 106.55 | 104.94 | 106.33 | 4,906,021 | +1.02(+0.97%) |
Sep 27, 2016 | 103.66 | 105.30 | 103.32 | 105.30 | 4,411,457 | +1.87(+1.81%) |
Sep 26, 2016 | 103.75 | 103.75 | 103.08 | 103.43 | 3,771,463 | -0.67(-0.64%) |
Sep 23, 2016 | 104.53 | 104.81 | 103.92 | 104.10 | 4,022,804 | -0.76(-0.72%) |
Sep 22, 2016 | 104.89 | 105.61 | 104.58 | 104.86 | 4,006,074 | +0.39(+0.37%) |
Sep 21, 2016 | 104.05 | 104.57 | 103.36 | 104.47 | 3,682,987 | +0.73(+0.70%) |
Sep 20, 2016 | 104.70 | 105.17 | 103.75 | 103.75 | 3,214,327 | -0.28(-0.27%) |
Sep 19, 2016 | 104.03 | 104.91 | 103.81 | 104.03 | 3,647,588 | +0.69(+0.67%) |
Sep 16, 2016 | 104.14 | 104.38 | 103.09 | 103.34 | 9,622,689 | -1.22(-1.17%) |
Sep 15, 2016 | 103.64 | 105.01 | 102.91 | 104.56 | 5,452,621 | +1.08(+1.04%) |
Sep 14, 2016 | 104.58 | 104.70 | 103.03 | 103.48 | 5,747,362 | -1.18(-1.13%) |
Sep 13, 2016 | 105.88 | 106.08 | 104.45 | 104.66 | 5,414,115 | -1.67(-1.57%) |
Sep 12, 2016 | 104.29 | 106.49 | 104.01 | 106.33 | 6,501,425 | +1.75(+1.67%) |
Sep 09, 2016 | 106.15 | 106.40 | 104.55 | 104.58 | 7,720,567 | -2.22(-2.08%) |
Sep 08, 2016 | 107.84 | 108.29 | 106.64 | 106.80 | 5,900,123 | -1.77(-1.63%) |
Sep 07, 2016 | 107.60 | 108.66 | 107.47 | 108.58 | 4,267,083 | +0.87(+0.80%) |
Sep 06, 2016 | 107.39 | 108.05 | 106.88 | 107.71 | 4,457,372 | +0.54(+0.50%) |
Sep 02, 2016 | 107.39 | 107.17 | 107.17 | 107.17 | 3,447,030 | +0.01(+0.01%) |