Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 94.72 | 94.96 | 93.07 | 93.27 | 2,140,551 | -1.41(-1.49%) |
Nov 29, 2016 | 94.84 | 95.54 | 94.28 | 94.68 | 2,384,067 | +1.30(+1.39%) |
Nov 28, 2016 | 93.62 | 94.63 | 93.25 | 93.38 | 1,732,979 | -0.35(-0.37%) |
Nov 25, 2016 | 93.40 | 94.25 | 93.02 | 93.73 | 773,538 | +1.25(+1.35%) |
Nov 23, 2016 | 92.48 | 92.48 | 92.48 | 0 | +0.17(+0.19%) | |
Nov 22, 2016 | 92.44 | 92.44 | 89.92 | 92.31 | 3,378,551 | -1.17(-1.25%) |
Nov 21, 2016 | 92.15 | 93.68 | 91.85 | 93.48 | 1,866,382 | +1.33(+1.44%) |
Nov 18, 2016 | 92.52 | 93.36 | 92.08 | 92.15 | 2,631,755 | -0.15(-0.16%) |
Nov 17, 2016 | 92.30 | 92.95 | 92.23 | 92.30 | 1,804,604 | -0.07(-0.08%) |
Nov 16, 2016 | 92.39 | 92.86 | 91.68 | 92.37 | 1,735,607 | -0.52(-0.56%) |
Nov 15, 2016 | 90.13 | 93.44 | 90.08 | 92.90 | 3,827,451 | +3.17(+3.53%) |
Nov 14, 2016 | 89.87 | 89.89 | 87.57 | 89.73 | 4,811,627 | -0.04(-0.04%) |
Nov 11, 2016 | 91.73 | 92.08 | 89.47 | 89.76 | 3,137,799 | -2.43(-2.63%) |
Nov 10, 2016 | 93.79 | 94.99 | 90.70 | 92.19 | 2,939,685 | -0.86(-0.92%) |
Nov 09, 2016 | 95.39 | 95.39 | 89.58 | 93.05 | 4,143,476 | -0.19(-0.21%) |
Nov 08, 2016 | 94.01 | 94.70 | 91.29 | 93.24 | 5,671,331 | -2.40(-2.51%) |
Nov 07, 2016 | 95.23 | 96.51 | 94.96 | 95.64 | 2,365,381 | +1.32(+1.40%) |
Nov 04, 2016 | 94.42 | 97.00 | 94.32 | 94.32 | 2,682,318 | +0.43(+0.46%) |
Nov 03, 2016 | 93.43 | 94.56 | 92.79 | 93.89 | 2,440,473 | +0.48(+0.51%) |
Nov 02, 2016 | 94.97 | 95.41 | 93.33 | 93.42 | 3,219,569 | -1.59(-1.68%) |
Nov 01, 2016 | 97.57 | 97.98 | 94.43 | 95.01 | 5,634,634 | -1.50(-1.56%) |
Oct 31, 2016 | 97.64 | 99.26 | 95.17 | 96.51 | 11,004,985 | -15.70(-13.99%) |
Oct 28, 2016 | 110.78 | 113.55 | 110.17 | 112.22 | 2,525,557 | +1.43(+1.29%) |
Oct 27, 2016 | 110.87 | 111.37 | 109.54 | 110.79 | 1,727,368 | -0.08(-0.07%) |
Oct 26, 2016 | 114.26 | 114.46 | 110.63 | 110.87 | 2,250,288 | -4.13(-3.59%) |
Oct 25, 2016 | 117.12 | 117.12 | 114.89 | 115.00 | 1,052,812 | -2.20(-1.87%) |
Oct 24, 2016 | 117.47 | 117.81 | 116.94 | 117.20 | 861,303 | +0.43(+0.37%) |
Oct 21, 2016 | 116.64 | 116.90 | 115.38 | 116.77 | 763,941 | -0.63(-0.54%) |
Oct 20, 2016 | 117.35 | 117.83 | 116.73 | 117.40 | 979,559 | +0.12(+0.10%) |
Oct 19, 2016 | 118.22 | 118.50 | 116.85 | 117.28 | 843,408 | -0.93(-0.79%) |
Oct 18, 2016 | 116.92 | 118.76 | 116.84 | 118.22 | 1,416,191 | +2.27(+1.96%) |
Oct 17, 2016 | 116.44 | 116.50 | 115.79 | 115.94 | 809,643 | -0.48(-0.42%) |
Oct 14, 2016 | 116.96 | 117.62 | 116.37 | 116.43 | 1,427,433 | +0.22(+0.19%) |
Oct 13, 2016 | 115.54 | 116.49 | 114.90 | 116.21 | 939,778 | -0.12(-0.10%) |
Oct 12, 2016 | 116.09 | 116.63 | 114.58 | 116.33 | 1,727,536 | +0.38(+0.33%) |
Oct 11, 2016 | 121.15 | 121.15 | 114.98 | 115.94 | 2,383,206 | -5.60(-4.61%) |
Oct 10, 2016 | 120.42 | 121.98 | 120.26 | 121.55 | 908,672 | +1.59(+1.33%) |
Oct 07, 2016 | 119.79 | 120.18 | 119.08 | 119.95 | 834,286 | +0.19(+0.16%) |
Oct 06, 2016 | 119.17 | 119.82 | 118.58 | 119.76 | 742,565 | +0.22(+0.18%) |
Oct 05, 2016 | 118.81 | 119.97 | 118.44 | 119.54 | 1,066,588 | +1.21(+1.02%) |
Oct 04, 2016 | 118.83 | 119.19 | 117.68 | 118.33 | 719,729 | -0.59(-0.50%) |
Oct 03, 2016 | 118.58 | 118.96 | 117.95 | 118.93 | 1,166,374 | -0.13(-0.11%) |
Sep 30, 2016 | 117.82 | 119.49 | 117.44 | 119.06 | 1,515,593 | +2.00(+1.71%) |
Sep 29, 2016 | 117.70 | 117.98 | 116.30 | 117.06 | 1,454,377 | -0.70(-0.60%) |
Sep 28, 2016 | 117.01 | 117.88 | 114.47 | 117.77 | 725,799 | +0.55(+0.47%) |
Sep 27, 2016 | 116.41 | 117.57 | 115.87 | 117.22 | 1,021,152 | +1.03(+0.89%) |
Sep 26, 2016 | 116.84 | 117.03 | 116.07 | 116.18 | 644,821 | -1.33(-1.13%) |
Sep 23, 2016 | 117.56 | 117.91 | 116.95 | 117.51 | 688,446 | -0.49(-0.42%) |
Sep 22, 2016 | 116.98 | 118.65 | 116.71 | 118.00 | 1,054,341 | +1.54(+1.32%) |
Sep 21, 2016 | 114.34 | 116.68 | 114.34 | 116.47 | 979,221 | +2.42(+2.12%) |
Sep 20, 2016 | 115.05 | 115.11 | 114.05 | 114.05 | 825,181 | -0.16(-0.14%) |
Sep 19, 2016 | 114.18 | 114.96 | 113.82 | 114.21 | 972,883 | +0.61(+0.54%) |
Sep 16, 2016 | 113.88 | 114.22 | 112.90 | 113.60 | 1,740,406 | -0.54(-0.47%) |
Sep 15, 2016 | 112.77 | 114.90 | 112.36 | 114.14 | 1,199,323 | +1.35(+1.20%) |
Sep 14, 2016 | 112.82 | 113.44 | 112.39 | 112.79 | 1,661,891 | -0.10(-0.09%) |
Sep 13, 2016 | 115.04 | 115.22 | 112.29 | 112.89 | 1,594,128 | -2.77(-2.39%) |
Sep 12, 2016 | 114.01 | 116.00 | 113.38 | 115.66 | 1,875,216 | +1.15(+1.01%) |
Sep 09, 2016 | 117.87 | 117.93 | 114.50 | 114.50 | 1,545,291 | -4.31(-3.62%) |
Sep 08, 2016 | 118.62 | 118.88 | 118.06 | 118.81 | 907,444 | +0.03(+0.02%) |
Sep 07, 2016 | 118.91 | 119.89 | 118.38 | 118.78 | 1,120,851 | +0.03(+0.02%) |
Sep 06, 2016 | 118.42 | 118.87 | 117.91 | 118.75 | 1,029,471 | +0.49(+0.42%) |
Sep 02, 2016 | 117.81 | 118.26 | 118.26 | 118.26 | 1,188,721 | +0.96(+0.82%) |