Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.03 | 111.45 | 110.95 | 111.10 | 167,922 | -1.03(-0.92%) |
Nov 29, 2016 | 111.78 | 112.19 | 111.64 | 112.13 | 76,868 | +0.20(+0.18%) |
Nov 28, 2016 | 111.75 | 112.00 | 111.64 | 111.93 | 175,676 | +0.57(+0.51%) |
Nov 25, 2016 | 111.55 | 111.65 | 111.19 | 111.36 | 96,687 | -0.09(-0.08%) |
Nov 23, 2016 | 111.45 | 111.45 | 111.45 | 0 | -0.37(-0.33%) | |
Nov 22, 2016 | 111.88 | 112.13 | 111.71 | 111.81 | 156,554 | -0.03(-0.03%) |
Nov 21, 2016 | 111.79 | 111.93 | 111.62 | 111.84 | 137,646 | +0.24(+0.22%) |
Nov 18, 2016 | 112.15 | 112.31 | 111.33 | 111.60 | 87,278 | -0.48(-0.43%) |
Nov 17, 2016 | 112.47 | 112.55 | 111.97 | 112.09 | 61,913 | -0.79(-0.70%) |
Nov 16, 2016 | 112.65 | 112.98 | 112.40 | 112.88 | 241,357 | +0.22(+0.19%) |
Nov 15, 2016 | 112.72 | 112.89 | 112.53 | 112.66 | 55,546 | +0.21(+0.18%) |
Nov 14, 2016 | 112.57 | 113.08 | 112.22 | 112.45 | 470,548 | -0.79(-0.70%) |
Nov 11, 2016 | 113.73 | 113.81 | 113.10 | 113.24 | 137,196 | -0.24(-0.21%) |
Nov 10, 2016 | 113.91 | 114.38 | 113.48 | 113.48 | 189,379 | -0.79(-0.69%) |
Nov 09, 2016 | 115.89 | 115.92 | 114.14 | 114.27 | 97,386 | -2.56(-2.19%) |
Nov 08, 2016 | 117.27 | 117.39 | 116.75 | 116.83 | 33,268 | -0.39(-0.33%) |
Nov 07, 2016 | 117.28 | 117.34 | 117.14 | 117.22 | 275,776 | -0.53(-0.45%) |
Nov 04, 2016 | 117.55 | 117.85 | 117.55 | 117.75 | 53,847 | +0.37(+0.31%) |
Nov 03, 2016 | 117.25 | 117.47 | 117.23 | 117.39 | 18,260 | -0.23(-0.20%) |
Nov 02, 2016 | 117.47 | 117.78 | 117.35 | 117.62 | 31,450 | +0.34(+0.29%) |
Nov 01, 2016 | 116.73 | 117.39 | 116.64 | 117.28 | 71,426 | +0.03(+0.03%) |
Oct 31, 2016 | 117.13 | 117.25 | 117.06 | 117.25 | 22,878 | +0.27(+0.23%) |
Oct 28, 2016 | 116.82 | 117.14 | 116.82 | 116.97 | 53,017 | -0.07(-0.06%) |
Oct 27, 2016 | 117.11 | 117.12 | 116.75 | 117.04 | 26,682 | -0.61(-0.52%) |
Oct 26, 2016 | 117.76 | 117.87 | 117.60 | 117.65 | 19,444 | -0.38(-0.32%) |
Oct 25, 2016 | 117.80 | 118.33 | 117.77 | 118.03 | 19,750 | +0.08(+0.07%) |
Oct 24, 2016 | 118.26 | 118.26 | 117.82 | 117.95 | 26,875 | -0.31(-0.27%) |
Oct 21, 2016 | 118.38 | 118.39 | 118.07 | 118.27 | 41,152 | +0.12(+0.10%) |
Oct 20, 2016 | 118.33 | 118.36 | 118.10 | 118.15 | 18,118 | -0.05(-0.04%) |
Oct 19, 2016 | 117.83 | 118.30 | 117.83 | 118.20 | 39,205 | +0.11(+0.09%) |
Oct 18, 2016 | 117.55 | 118.11 | 117.55 | 118.09 | 28,236 | +0.26(+0.22%) |
Oct 17, 2016 | 117.61 | 117.98 | 117.61 | 117.84 | 20,309 | +0.34(+0.29%) |
Oct 14, 2016 | 117.71 | 118.02 | 117.41 | 117.50 | 31,171 | -0.72(-0.61%) |
Oct 13, 2016 | 118.26 | 118.35 | 118.16 | 118.22 | 9,079 | +0.43(+0.37%) |
Oct 12, 2016 | 117.66 | 117.89 | 117.45 | 117.79 | 24,255 | -0.08(-0.06%) |
Oct 11, 2016 | 117.88 | 118.13 | 117.68 | 117.86 | 76,946 | -0.01(-0.01%) |
Oct 10, 2016 | 117.80 | 117.90 | 117.66 | 117.87 | 64,756 | -0.48(-0.41%) |
Oct 07, 2016 | 118.41 | 118.41 | 118.00 | 118.35 | 16,575 | +0.12(+0.10%) |
Oct 06, 2016 | 118.35 | 118.44 | 118.16 | 118.23 | 23,914 | -0.32(-0.27%) |
Oct 05, 2016 | 118.77 | 118.85 | 118.31 | 118.55 | 94,730 | -0.39(-0.33%) |
Oct 04, 2016 | 119.60 | 119.64 | 118.86 | 118.94 | 57,653 | -0.76(-0.63%) |
Oct 03, 2016 | 120.08 | 120.08 | 119.63 | 119.69 | 57,177 | -0.29(-0.24%) |
Sep 30, 2016 | 120.36 | 120.46 | 119.72 | 119.98 | 159,228 | -0.51(-0.42%) |
Sep 29, 2016 | 119.94 | 120.55 | 119.94 | 120.49 | 412,016 | +0.17(+0.14%) |
Sep 28, 2016 | 120.35 | 120.66 | 120.22 | 120.31 | 18,304 | -0.11(-0.09%) |
Sep 27, 2016 | 120.46 | 120.46 | 120.24 | 120.42 | 13,626 | +0.45(+0.38%) |
Sep 26, 2016 | 119.69 | 120.12 | 119.69 | 119.97 | 29,241 | +0.43(+0.36%) |
Sep 23, 2016 | 119.62 | 119.66 | 119.45 | 119.53 | 34,640 | +0.01(+0.01%) |
Sep 22, 2016 | 119.35 | 119.72 | 119.31 | 119.53 | 29,218 | +0.37(+0.31%) |
Sep 21, 2016 | 118.61 | 119.18 | 118.41 | 119.15 | 29,368 | +0.41(+0.34%) |
Sep 20, 2016 | 118.78 | 119.03 | 118.65 | 118.75 | 89,292 | +0.19(+0.16%) |
Sep 19, 2016 | 118.72 | 118.75 | 118.49 | 118.56 | 19,125 | -0.27(-0.22%) |
Sep 16, 2016 | 118.78 | 118.85 | 118.53 | 118.82 | 80,546 | +0.31(+0.26%) |
Sep 15, 2016 | 118.45 | 118.63 | 118.16 | 118.52 | 92,910 | -0.12(-0.10%) |
Sep 14, 2016 | 118.40 | 118.86 | 118.35 | 118.63 | 87,990 | +0.22(+0.19%) |
Sep 13, 2016 | 119.09 | 119.09 | 117.85 | 118.41 | 68,199 | -0.60(-0.50%) |
Sep 12, 2016 | 118.81 | 119.19 | 118.79 | 119.00 | 72,153 | -0.03(-0.03%) |
Sep 09, 2016 | 119.14 | 119.38 | 118.95 | 119.04 | 103,835 | -0.91(-0.76%) |
Sep 08, 2016 | 120.46 | 120.58 | 119.69 | 119.95 | 22,830 | -0.90(-0.74%) |
Sep 07, 2016 | 121.08 | 121.08 | 120.78 | 120.84 | 12,211 | +0.12(+0.10%) |
Sep 06, 2016 | 120.02 | 120.84 | 119.98 | 120.73 | 60,000 | +0.73(+0.61%) |
Sep 02, 2016 | 120.13 | 120.00 | 120.00 | 120.00 | 37,176 | -0.55(-0.46%) |