Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 114.27 | 114.36 | 111.93 | 112.17 | 2,261,076 | -1.75(-1.54%) |
Nov 29, 2016 | 110.16 | 115.57 | 109.22 | 113.92 | 4,114,032 | +3.25(+2.94%) |
Nov 28, 2016 | 110.74 | 111.02 | 110.47 | 110.67 | 802,692 | -0.36(-0.33%) |
Nov 25, 2016 | 110.81 | 111.22 | 110.67 | 111.03 | 377,503 | +0.34(+0.31%) |
Nov 23, 2016 | 110.68 | 110.68 | 110.68 | 0 | +1.75(+1.61%) | |
Nov 22, 2016 | 109.48 | 109.49 | 108.39 | 108.93 | 1,193,122 | +0.08(+0.08%) |
Nov 21, 2016 | 108.59 | 109.20 | 108.50 | 108.85 | 1,242,183 | +0.89(+0.83%) |
Nov 18, 2016 | 108.39 | 108.64 | 107.73 | 107.95 | 1,116,718 | -0.48(-0.44%) |
Nov 17, 2016 | 109.52 | 109.84 | 108.17 | 108.43 | 1,111,247 | -0.80(-0.73%) |
Nov 16, 2016 | 109.24 | 109.45 | 108.71 | 109.23 | 649,472 | +0.06(+0.06%) |
Nov 15, 2016 | 108.64 | 109.21 | 108.06 | 109.16 | 1,153,580 | +0.27(+0.25%) |
Nov 14, 2016 | 110.41 | 110.66 | 107.86 | 108.89 | 1,730,429 | -0.99(-0.90%) |
Nov 11, 2016 | 111.65 | 112.19 | 109.12 | 109.88 | 1,479,544 | -2.22(-1.98%) |
Nov 10, 2016 | 110.85 | 113.43 | 110.85 | 112.10 | 1,667,330 | +1.44(+1.31%) |
Nov 09, 2016 | 107.84 | 111.31 | 107.52 | 110.66 | 1,929,267 | +0.77(+0.70%) |
Nov 08, 2016 | 109.54 | 110.40 | 108.86 | 109.88 | 819,350 | +0.34(+0.31%) |
Nov 07, 2016 | 108.12 | 109.56 | 107.83 | 109.54 | 1,565,135 | +2.78(+2.60%) |
Nov 04, 2016 | 107.39 | 107.60 | 106.69 | 106.76 | 917,459 | -0.32(-0.30%) |
Nov 03, 2016 | 107.43 | 107.78 | 106.91 | 107.08 | 814,348 | -0.15(-0.14%) |
Nov 02, 2016 | 107.92 | 108.22 | 106.87 | 107.22 | 1,027,028 | -0.91(-0.85%) |
Nov 01, 2016 | 109.24 | 109.52 | 107.30 | 108.14 | 929,170 | -1.01(-0.92%) |
Oct 31, 2016 | 109.89 | 110.12 | 108.90 | 109.14 | 1,349,207 | -0.35(-0.32%) |
Oct 28, 2016 | 108.84 | 110.25 | 108.58 | 109.50 | 1,204,417 | +0.82(+0.75%) |
Oct 27, 2016 | 110.25 | 110.25 | 106.94 | 108.68 | 2,202,117 | -1.87(-1.70%) |
Oct 26, 2016 | 110.11 | 110.91 | 109.68 | 110.55 | 986,955 | +0.04(+0.03%) |
Oct 25, 2016 | 111.42 | 111.42 | 110.33 | 110.52 | 642,705 | -0.96(-0.86%) |
Oct 24, 2016 | 111.95 | 112.59 | 111.24 | 111.48 | 662,087 | -0.30(-0.27%) |
Oct 21, 2016 | 110.86 | 112.02 | 110.11 | 111.77 | 733,127 | +0.10(+0.09%) |
Oct 20, 2016 | 111.19 | 111.93 | 110.78 | 111.67 | 721,856 | -0.10(-0.09%) |
Oct 19, 2016 | 110.71 | 111.90 | 110.22 | 111.77 | 911,513 | +1.30(+1.17%) |
Oct 18, 2016 | 110.39 | 110.81 | 109.81 | 110.48 | 778,847 | +1.31(+1.20%) |
Oct 17, 2016 | 109.03 | 109.41 | 108.84 | 109.16 | 684,592 | -0.09(-0.09%) |
Oct 14, 2016 | 109.84 | 110.02 | 109.26 | 109.26 | 498,009 | +0.08(+0.07%) |
Oct 13, 2016 | 108.43 | 109.38 | 107.07 | 109.18 | 718,092 | -0.20(-0.18%) |
Oct 12, 2016 | 109.08 | 109.73 | 108.88 | 109.38 | 682,845 | +0.17(+0.15%) |
Oct 11, 2016 | 110.36 | 110.41 | 108.46 | 109.21 | 1,175,258 | -1.53(-1.38%) |
Oct 10, 2016 | 111.95 | 111.95 | 110.68 | 110.74 | 786,926 | -0.07(-0.07%) |
Oct 07, 2016 | 112.97 | 112.97 | 110.32 | 110.81 | 1,207,809 | -1.87(-1.66%) |
Oct 06, 2016 | 111.98 | 112.84 | 111.83 | 112.68 | 979,493 | +0.46(+0.41%) |
Oct 05, 2016 | 112.91 | 113.12 | 111.98 | 112.22 | 984,754 | +0.00(+0.00%) |
Oct 04, 2016 | 113.10 | 113.75 | 112.06 | 112.22 | 1,443,957 | -0.82(-0.73%) |
Oct 03, 2016 | 112.22 | 113.35 | 111.73 | 113.04 | 1,829,335 | +0.38(+0.34%) |
Sep 30, 2016 | 111.44 | 112.98 | 110.94 | 112.66 | 1,819,583 | +1.84(+1.66%) |
Sep 29, 2016 | 110.57 | 111.74 | 110.40 | 110.82 | 1,767,705 | +0.47(+0.43%) |
Sep 28, 2016 | 110.53 | 111.42 | 109.77 | 110.35 | 2,237,766 | +1.26(+1.15%) |
Sep 27, 2016 | 108.56 | 109.40 | 108.48 | 109.09 | 1,035,391 | +0.53(+0.49%) |
Sep 26, 2016 | 108.86 | 109.46 | 108.50 | 108.56 | 1,584,494 | -0.38(-0.35%) |
Sep 23, 2016 | 109.97 | 110.27 | 108.72 | 108.94 | 1,671,162 | -1.43(-1.29%) |
Sep 22, 2016 | 110.95 | 111.16 | 109.92 | 110.37 | 1,338,000 | +0.34(+0.31%) |
Sep 21, 2016 | 110.17 | 110.40 | 109.39 | 110.02 | 1,671,286 | +0.36(+0.33%) |
Sep 20, 2016 | 110.64 | 110.95 | 109.62 | 109.66 | 834,810 | -0.19(-0.17%) |
Sep 19, 2016 | 110.19 | 110.68 | 109.82 | 109.84 | 908,784 | +0.12(+0.11%) |
Sep 16, 2016 | 109.79 | 110.19 | 109.14 | 109.72 | 1,713,583 | -0.49(-0.45%) |
Sep 15, 2016 | 108.53 | 110.68 | 108.38 | 110.22 | 1,550,863 | +1.28(+1.17%) |
Sep 14, 2016 | 110.25 | 110.38 | 108.55 | 108.94 | 1,797,866 | -1.08(-0.98%) |
Sep 13, 2016 | 109.46 | 111.95 | 108.17 | 110.02 | 3,835,053 | -0.49(-0.45%) |
Sep 12, 2016 | 108.23 | 111.23 | 107.79 | 110.52 | 5,113,941 | +1.05(+0.95%) |
Sep 09, 2016 | 112.11 | 112.11 | 109.47 | 109.47 | 1,473,054 | -2.95(-2.62%) |
Sep 08, 2016 | 114.00 | 114.14 | 112.25 | 112.42 | 1,106,969 | -1.56(-1.37%) |
Sep 07, 2016 | 113.62 | 114.24 | 113.19 | 113.97 | 784,294 | +0.07(+0.07%) |
Sep 06, 2016 | 114.50 | 115.02 | 113.58 | 113.90 | 845,087 | -0.49(-0.43%) |
Sep 02, 2016 | 114.02 | 114.39 | 114.39 | 114.39 | 528,314 | +0.55(+0.48%) |