Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 110.91 | 111.19 | 110.28 | 110.32 | 213,504 | -0.64(-0.57%) |
Nov 29, 2016 | 111.08 | 111.62 | 110.44 | 110.96 | 422,931 | -0.20(-0.18%) |
Nov 28, 2016 | 111.23 | 111.67 | 110.98 | 111.17 | 238,591 | -0.33(-0.30%) |
Nov 25, 2016 | 111.51 | 111.55 | 111.02 | 111.50 | 148,621 | +0.19(+0.17%) |
Nov 23, 2016 | 111.30 | 111.30 | 111.30 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 110.57 | 111.27 | 110.47 | 111.17 | 511,735 | +1.17(+1.07%) |
Nov 21, 2016 | 109.59 | 110.16 | 109.22 | 109.99 | 411,346 | +0.73(+0.67%) |
Nov 18, 2016 | 108.15 | 109.40 | 108.15 | 109.26 | 383,948 | +0.79(+0.72%) |
Nov 17, 2016 | 107.73 | 109.01 | 107.08 | 108.48 | 391,188 | +1.16(+1.08%) |
Nov 16, 2016 | 105.92 | 107.41 | 105.89 | 107.32 | 437,259 | +1.22(+1.15%) |
Nov 15, 2016 | 104.58 | 106.38 | 104.33 | 106.10 | 510,374 | +1.95(+1.87%) |
Nov 14, 2016 | 105.21 | 105.22 | 103.87 | 104.15 | 483,393 | -0.55(-0.52%) |
Nov 11, 2016 | 101.98 | 104.86 | 101.98 | 104.70 | 936,139 | +3.86(+3.83%) |
Nov 10, 2016 | 103.66 | 104.34 | 101.23 | 100.83 | 2,405,444 | -2.23(-2.16%) |
Nov 09, 2016 | 101.23 | 103.39 | 100.73 | 103.06 | 1,122,099 | -0.49(-0.47%) |
Nov 08, 2016 | 103.31 | 104.22 | 102.73 | 103.55 | 442,229 | +0.21(+0.21%) |
Nov 07, 2016 | 102.38 | 103.40 | 101.97 | 103.34 | 1,730,612 | +2.83(+2.81%) |
Nov 04, 2016 | 100.56 | 101.40 | 99.81 | 100.51 | 454,170 | -0.64(-0.63%) |
Nov 03, 2016 | 101.37 | 102.03 | 100.78 | 101.15 | 545,598 | -0.17(-0.17%) |
Nov 02, 2016 | 102.06 | 102.63 | 100.99 | 101.32 | 887,864 | -0.68(-0.66%) |
Nov 01, 2016 | 102.93 | 103.74 | 100.88 | 102.00 | 603,785 | -0.91(-0.89%) |
Oct 31, 2016 | 102.72 | 103.40 | 102.72 | 102.91 | 329,426 | +0.55(+0.54%) |
Oct 28, 2016 | 103.39 | 104.01 | 102.25 | 102.36 | 648,662 | -0.62(-0.60%) |
Oct 27, 2016 | 104.47 | 104.71 | 102.84 | 102.98 | 499,760 | -0.48(-0.46%) |
Oct 26, 2016 | 102.81 | 104.07 | 102.73 | 103.46 | 403,888 | -0.15(-0.14%) |
Oct 25, 2016 | 103.75 | 104.07 | 103.41 | 103.61 | 297,011 | -0.09(-0.09%) |
Oct 24, 2016 | 102.37 | 103.76 | 102.37 | 103.70 | 256,464 | +1.87(+1.83%) |
Oct 21, 2016 | 101.28 | 101.93 | 100.87 | 101.83 | 395,244 | -0.26(-0.25%) |
Oct 20, 2016 | 101.19 | 102.46 | 100.58 | 102.09 | 742,929 | +0.71(+0.70%) |
Oct 19, 2016 | 100.92 | 101.51 | 100.42 | 101.38 | 430,023 | -0.42(-0.42%) |
Oct 18, 2016 | 101.88 | 102.22 | 101.61 | 101.80 | 321,615 | +1.17(+1.16%) |
Oct 17, 2016 | 101.06 | 101.61 | 100.58 | 100.64 | 252,875 | -0.53(-0.52%) |
Oct 14, 2016 | 101.32 | 102.35 | 101.07 | 101.17 | 492,393 | +0.76(+0.75%) |
Oct 13, 2016 | 100.70 | 100.70 | 98.79 | 100.41 | 750,987 | -1.20(-1.18%) |
Oct 12, 2016 | 101.89 | 101.92 | 100.70 | 101.61 | 565,423 | -0.34(-0.34%) |
Oct 11, 2016 | 104.00 | 104.00 | 101.06 | 101.95 | 675,041 | -2.18(-2.09%) |
Oct 10, 2016 | 105.15 | 105.55 | 104.10 | 104.13 | 436,601 | -0.53(-0.50%) |
Oct 07, 2016 | 104.98 | 104.98 | 103.72 | 104.66 | 499,193 | -0.16(-0.15%) |
Oct 06, 2016 | 104.13 | 104.90 | 103.49 | 104.82 | 939,090 | +0.61(+0.59%) |
Oct 05, 2016 | 103.78 | 104.94 | 103.53 | 104.21 | 1,389,602 | +0.76(+0.73%) |
Oct 04, 2016 | 104.15 | 104.47 | 103.05 | 103.45 | 367,638 | -0.27(-0.26%) |
Oct 03, 2016 | 104.67 | 105.12 | 103.51 | 103.72 | 1,309,586 | -0.70(-0.67%) |
Sep 30, 2016 | 103.40 | 105.09 | 103.40 | 104.42 | 495,293 | +1.63(+1.58%) |
Sep 29, 2016 | 101.59 | 103.43 | 100.48 | 102.79 | 930,965 | +1.25(+1.23%) |
Sep 28, 2016 | 101.71 | 102.06 | 100.93 | 101.55 | 303,181 | +0.20(+0.20%) |
Sep 27, 2016 | 99.39 | 101.36 | 99.34 | 101.34 | 373,245 | +1.72(+1.73%) |
Sep 26, 2016 | 99.90 | 100.23 | 99.21 | 99.62 | 414,502 | -0.99(-0.99%) |
Sep 23, 2016 | 101.51 | 101.55 | 100.49 | 100.61 | 296,285 | -1.04(-1.02%) |
Sep 22, 2016 | 101.99 | 102.29 | 101.36 | 101.65 | 382,749 | +0.33(+0.33%) |
Sep 21, 2016 | 100.44 | 101.48 | 100.01 | 101.32 | 469,295 | +1.38(+1.38%) |
Sep 20, 2016 | 100.97 | 101.04 | 99.69 | 99.94 | 389,804 | -0.45(-0.45%) |
Sep 19, 2016 | 100.90 | 101.87 | 100.06 | 100.39 | 427,540 | +0.12(+0.12%) |
Sep 16, 2016 | 100.98 | 101.30 | 99.51 | 100.27 | 693,980 | +0.03(+0.03%) |
Sep 15, 2016 | 97.94 | 100.43 | 97.81 | 100.25 | 650,334 | +2.26(+2.31%) |
Sep 14, 2016 | 96.88 | 98.22 | 96.75 | 97.98 | 396,338 | +0.86(+0.88%) |
Sep 13, 2016 | 97.50 | 98.33 | 96.64 | 97.13 | 435,413 | -0.87(-0.88%) |
Sep 12, 2016 | 95.41 | 98.10 | 95.09 | 97.99 | 783,362 | +1.79(+1.87%) |
Sep 09, 2016 | 98.96 | 98.96 | 95.90 | 96.20 | 922,290 | -3.54(-3.55%) |
Sep 08, 2016 | 99.59 | 100.01 | 99.15 | 99.74 | 490,174 | -0.17(-0.17%) |
Sep 07, 2016 | 100.83 | 100.84 | 99.73 | 99.92 | 1,381,541 | -0.76(-0.76%) |
Sep 06, 2016 | 101.08 | 101.22 | 100.16 | 100.68 | 393,142 | -0.23(-0.23%) |
Sep 02, 2016 | 101.46 | 100.91 | 100.91 | 100.91 | 602,858 | -0.10(-0.10%) |