Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 118.00 | 118.00 | 116.79 | 116.89 | 45,270 | -0.74(-0.63%) |
Nov 29, 2016 | 116.21 | 117.93 | 116.21 | 117.63 | 64,722 | +1.93(+1.67%) |
Nov 28, 2016 | 116.39 | 116.42 | 115.42 | 115.70 | 29,585 | -1.04(-0.89%) |
Nov 25, 2016 | 116.67 | 116.90 | 116.58 | 116.75 | 10,555 | +0.33(+0.29%) |
Nov 23, 2016 | 116.41 | 116.41 | 116.41 | 0 | +1.03(+0.89%) | |
Nov 22, 2016 | 115.31 | 115.72 | 114.83 | 115.39 | 28,518 | +0.26(+0.22%) |
Nov 21, 2016 | 114.75 | 115.41 | 114.60 | 115.13 | 35,251 | +0.70(+0.61%) |
Nov 18, 2016 | 115.31 | 115.31 | 114.37 | 114.43 | 25,220 | -0.81(-0.71%) |
Nov 17, 2016 | 114.32 | 115.31 | 114.12 | 115.24 | 25,007 | +1.16(+1.01%) |
Nov 16, 2016 | 114.06 | 114.42 | 113.98 | 114.08 | 25,777 | -0.30(-0.26%) |
Nov 15, 2016 | 113.83 | 114.59 | 113.19 | 114.38 | 82,721 | +0.70(+0.62%) |
Nov 14, 2016 | 110.90 | 113.89 | 110.90 | 113.68 | 117,173 | +3.43(+3.11%) |
Nov 11, 2016 | 111.17 | 111.17 | 109.70 | 110.25 | 56,133 | -0.68(-0.62%) |
Nov 10, 2016 | 109.68 | 111.12 | 109.47 | 110.93 | 136,061 | +2.10(+1.93%) |
Nov 09, 2016 | 104.39 | 109.24 | 102.91 | 108.84 | 435,904 | -1.70(-1.54%) |
Nov 08, 2016 | 108.39 | 110.86 | 108.39 | 110.54 | 74,783 | +1.26(+1.15%) |
Nov 07, 2016 | 107.35 | 109.59 | 107.35 | 109.28 | 75,176 | +3.46(+3.27%) |
Nov 04, 2016 | 105.20 | 106.62 | 105.16 | 105.82 | 35,381 | +0.73(+0.69%) |
Nov 03, 2016 | 106.88 | 107.83 | 104.93 | 105.09 | 46,085 | -1.79(-1.68%) |
Nov 02, 2016 | 105.91 | 107.77 | 105.91 | 106.88 | 34,578 | +0.58(+0.55%) |
Nov 01, 2016 | 108.27 | 108.39 | 105.44 | 106.30 | 90,606 | -2.01(-1.85%) |
Oct 31, 2016 | 107.64 | 108.30 | 107.64 | 108.30 | 63,458 | +1.01(+0.94%) |
Oct 28, 2016 | 108.61 | 108.91 | 106.81 | 107.30 | 38,908 | -1.70(-1.56%) |
Oct 27, 2016 | 110.63 | 110.63 | 108.84 | 108.99 | 57,417 | -1.76(-1.59%) |
Oct 26, 2016 | 112.49 | 112.49 | 110.44 | 110.75 | 25,941 | -2.01(-1.79%) |
Oct 25, 2016 | 113.22 | 113.78 | 112.64 | 112.76 | 39,681 | -0.56(-0.50%) |
Oct 24, 2016 | 113.67 | 113.87 | 113.22 | 113.33 | 382,287 | -0.04(-0.03%) |
Oct 21, 2016 | 113.10 | 113.44 | 112.63 | 113.36 | 298,370 | -0.51(-0.45%) |
Oct 20, 2016 | 113.48 | 114.10 | 113.48 | 113.87 | 317,148 | +0.24(+0.21%) |
Oct 19, 2016 | 113.45 | 114.03 | 112.73 | 113.63 | 115,226 | +0.11(+0.10%) |
Oct 18, 2016 | 111.72 | 113.85 | 111.72 | 113.52 | 93,711 | +3.19(+2.89%) |
Oct 17, 2016 | 110.76 | 110.80 | 110.13 | 110.33 | 344,323 | -0.57(-0.52%) |
Oct 14, 2016 | 111.62 | 111.82 | 110.89 | 110.91 | 735,729 | -0.33(-0.30%) |
Oct 13, 2016 | 110.84 | 111.40 | 110.18 | 111.24 | 98,472 | +0.26(+0.23%) |
Oct 12, 2016 | 111.87 | 111.97 | 110.81 | 110.98 | 40,264 | -0.87(-0.78%) |
Oct 11, 2016 | 113.66 | 113.66 | 111.46 | 111.85 | 102,808 | -2.17(-1.90%) |
Oct 10, 2016 | 112.99 | 114.11 | 112.99 | 114.02 | 659,507 | +1.43(+1.27%) |
Oct 07, 2016 | 113.06 | 113.13 | 111.98 | 112.59 | 407,194 | -0.31(-0.28%) |
Oct 06, 2016 | 113.00 | 113.22 | 112.49 | 112.90 | 26,708 | -0.51(-0.45%) |
Oct 05, 2016 | 113.51 | 113.88 | 113.22 | 113.41 | 40,053 | +0.22(+0.20%) |
Oct 04, 2016 | 113.37 | 113.65 | 112.42 | 113.19 | 161,512 | +0.04(+0.03%) |
Oct 03, 2016 | 114.22 | 114.22 | 112.79 | 113.15 | 47,605 | -1.41(-1.23%) |
Sep 30, 2016 | 113.86 | 114.94 | 112.84 | 114.56 | 77,739 | +1.07(+0.94%) |
Sep 29, 2016 | 114.64 | 114.81 | 113.19 | 113.49 | 134,395 | -1.37(-1.19%) |
Sep 28, 2016 | 114.53 | 114.90 | 113.66 | 114.86 | 34,625 | +0.48(+0.42%) |
Sep 27, 2016 | 113.52 | 114.40 | 113.51 | 114.38 | 88,420 | +0.80(+0.71%) |
Sep 26, 2016 | 114.14 | 114.34 | 113.36 | 113.58 | 164,248 | -1.12(-0.97%) |
Sep 23, 2016 | 115.18 | 115.65 | 114.68 | 114.69 | 33,057 | -0.73(-0.63%) |
Sep 22, 2016 | 114.67 | 115.52 | 114.67 | 115.42 | 352,493 | +1.21(+1.06%) |
Sep 21, 2016 | 113.08 | 114.31 | 112.86 | 114.21 | 394,086 | +1.35(+1.19%) |
Sep 20, 2016 | 114.12 | 114.12 | 112.69 | 112.86 | 43,252 | -0.55(-0.48%) |
Sep 19, 2016 | 113.90 | 114.53 | 113.26 | 113.41 | 20,704 | -0.21(-0.19%) |
Sep 16, 2016 | 112.07 | 113.83 | 112.07 | 113.62 | 51,871 | +1.17(+1.04%) |
Sep 15, 2016 | 111.44 | 112.63 | 110.94 | 112.45 | 80,563 | +0.84(+0.75%) |
Sep 14, 2016 | 112.39 | 112.50 | 111.30 | 111.61 | 418,416 | -0.96(-0.85%) |
Sep 13, 2016 | 113.29 | 113.29 | 111.96 | 112.57 | 255,343 | -1.63(-1.43%) |
Sep 12, 2016 | 112.36 | 114.36 | 112.31 | 114.20 | 49,720 | +1.31(+1.16%) |
Sep 09, 2016 | 113.78 | 113.87 | 112.89 | 112.89 | 19,352 | -1.77(-1.55%) |
Sep 08, 2016 | 114.24 | 114.75 | 114.06 | 114.67 | 107,637 | +0.21(+0.18%) |
Sep 07, 2016 | 113.48 | 114.63 | 113.41 | 114.46 | 133,864 | +0.87(+0.77%) |
Sep 06, 2016 | 114.16 | 114.16 | 113.18 | 113.58 | 153,435 | -0.61(-0.53%) |
Sep 02, 2016 | 112.71 | 114.19 | 114.19 | 114.19 | 171,354 | +1.49(+1.32%) |