Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 107.24 | 108.06 | 106.80 | 107.29 | 8,409,628 | -0.18(-0.17%) |
Nov 29, 2016 | 108.08 | 108.44 | 107.17 | 107.47 | 4,972,509 | -0.27(-0.25%) |
Nov 28, 2016 | 108.25 | 108.58 | 107.36 | 107.75 | 5,756,226 | -0.77(-0.71%) |
Nov 25, 2016 | 108.75 | 108.98 | 108.10 | 108.52 | 3,086,860 | +0.30(+0.27%) |
Nov 23, 2016 | 108.22 | 108.22 | 108.22 | 0 | +0.19(+0.17%) | |
Nov 22, 2016 | 105.89 | 108.29 | 105.89 | 108.03 | 6,701,455 | +2.28(+2.15%) |
Nov 21, 2016 | 105.80 | 106.31 | 105.08 | 105.75 | 4,928,543 | -0.09(-0.09%) |
Nov 18, 2016 | 106.34 | 106.69 | 105.34 | 105.84 | 5,369,789 | -0.50(-0.47%) |
Nov 17, 2016 | 103.81 | 106.51 | 103.67 | 106.34 | 8,238,133 | +2.97(+2.87%) |
Nov 16, 2016 | 101.94 | 103.67 | 101.68 | 103.37 | 11,855,799 | +0.77(+0.75%) |
Nov 15, 2016 | 104.81 | 105.30 | 101.38 | 102.60 | 16,285,473 | -2.70(-2.56%) |
Nov 14, 2016 | 107.63 | 107.75 | 104.70 | 105.30 | 13,854,100 | -1.80(-1.68%) |
Nov 11, 2016 | 106.45 | 107.33 | 106.17 | 107.10 | 6,663,753 | +0.68(+0.64%) |
Nov 10, 2016 | 104.52 | 107.30 | 104.34 | 106.42 | 10,593,114 | +2.48(+2.39%) |
Nov 09, 2016 | 99.76 | 104.14 | 99.24 | 103.94 | 9,756,823 | +1.46(+1.42%) |
Nov 08, 2016 | 102.23 | 103.44 | 101.94 | 102.48 | 7,393,176 | +0.41(+0.40%) |
Nov 07, 2016 | 101.03 | 102.26 | 100.88 | 102.07 | 6,665,267 | +2.34(+2.35%) |
Nov 04, 2016 | 99.42 | 100.54 | 99.02 | 99.72 | 5,586,444 | +0.60(+0.61%) |
Nov 03, 2016 | 99.25 | 99.74 | 99.04 | 99.12 | 6,199,823 | -0.09(-0.09%) |
Nov 02, 2016 | 98.92 | 100.04 | 98.83 | 99.21 | 5,875,390 | +0.33(+0.33%) |
Nov 01, 2016 | 100.37 | 100.83 | 98.31 | 98.88 | 9,084,328 | -1.75(-1.74%) |
Oct 31, 2016 | 101.74 | 101.86 | 100.31 | 100.63 | 6,876,419 | -1.30(-1.27%) |
Oct 28, 2016 | 101.20 | 102.35 | 100.79 | 101.93 | 5,453,240 | +1.09(+1.08%) |
Oct 27, 2016 | 101.21 | 101.83 | 100.50 | 100.84 | 5,166,903 | -0.37(-0.37%) |
Oct 26, 2016 | 101.31 | 102.07 | 100.95 | 101.21 | 6,615,101 | -0.52(-0.51%) |
Oct 25, 2016 | 104.14 | 104.14 | 101.69 | 101.73 | 10,586,503 | -3.66(-3.47%) |
Oct 24, 2016 | 104.94 | 105.69 | 104.94 | 105.39 | 4,637,266 | +0.97(+0.93%) |
Oct 21, 2016 | 103.35 | 104.58 | 103.30 | 104.42 | 3,921,198 | +0.29(+0.28%) |
Oct 20, 2016 | 103.88 | 104.81 | 103.57 | 104.13 | 4,295,967 | +0.30(+0.29%) |
Oct 19, 2016 | 103.72 | 104.00 | 102.69 | 103.83 | 4,965,584 | +0.12(+0.12%) |
Oct 18, 2016 | 104.05 | 104.13 | 103.22 | 103.71 | 4,320,191 | +0.50(+0.48%) |
Oct 17, 2016 | 104.07 | 104.58 | 103.00 | 103.21 | 4,549,792 | -1.06(-1.01%) |
Oct 14, 2016 | 104.66 | 105.21 | 104.27 | 104.27 | 5,410,002 | +0.11(+0.10%) |
Oct 13, 2016 | 104.13 | 104.47 | 103.24 | 104.16 | 4,432,357 | -0.33(-0.32%) |
Oct 12, 2016 | 103.80 | 104.88 | 103.68 | 104.49 | 4,299,199 | +0.69(+0.67%) |
Oct 11, 2016 | 104.62 | 104.81 | 103.48 | 103.80 | 6,200,059 | -1.16(-1.10%) |
Oct 10, 2016 | 105.94 | 106.35 | 104.95 | 104.95 | 5,273,548 | -0.87(-0.83%) |
Oct 07, 2016 | 107.08 | 107.56 | 105.47 | 105.83 | 6,682,829 | -1.55(-1.44%) |
Oct 06, 2016 | 104.64 | 107.59 | 104.28 | 107.38 | 9,058,441 | +2.15(+2.05%) |
Oct 05, 2016 | 105.84 | 106.42 | 105.18 | 105.22 | 4,989,273 | -0.51(-0.48%) |
Oct 04, 2016 | 106.01 | 107.16 | 105.53 | 105.74 | 5,878,475 | -0.25(-0.23%) |
Oct 03, 2016 | 105.74 | 106.25 | 105.55 | 105.98 | 4,428,254 | -0.15(-0.14%) |
Sep 30, 2016 | 105.46 | 106.59 | 105.27 | 106.13 | 6,792,942 | +0.62(+0.59%) |
Sep 29, 2016 | 105.98 | 107.83 | 105.50 | 105.51 | 7,254,524 | -0.28(-0.26%) |
Sep 28, 2016 | 104.92 | 106.01 | 104.80 | 105.79 | 6,958,570 | +1.20(+1.14%) |
Sep 27, 2016 | 103.76 | 104.74 | 103.39 | 104.60 | 5,365,162 | +1.13(+1.09%) |
Sep 26, 2016 | 104.83 | 104.94 | 103.39 | 103.47 | 6,472,016 | -1.93(-1.83%) |
Sep 23, 2016 | 106.09 | 106.56 | 105.40 | 105.40 | 5,413,211 | -0.79(-0.75%) |
Sep 22, 2016 | 106.25 | 106.93 | 106.17 | 106.19 | 4,970,625 | +0.53(+0.50%) |
Sep 21, 2016 | 105.18 | 106.06 | 104.38 | 105.66 | 6,507,345 | +1.06(+1.01%) |
Sep 20, 2016 | 104.63 | 105.02 | 104.19 | 104.61 | 4,397,237 | +0.45(+0.43%) |
Sep 19, 2016 | 104.48 | 105.05 | 104.06 | 104.16 | 5,426,095 | +0.15(+0.14%) |
Sep 16, 2016 | 104.76 | 104.76 | 103.67 | 104.01 | 8,415,786 | -0.70(-0.67%) |
Sep 15, 2016 | 103.90 | 105.27 | 103.68 | 104.71 | 6,196,142 | +0.58(+0.55%) |
Sep 14, 2016 | 103.60 | 104.70 | 103.56 | 104.14 | 5,230,374 | +0.45(+0.43%) |
Sep 13, 2016 | 105.36 | 105.57 | 103.45 | 103.69 | 7,730,845 | -2.37(-2.23%) |
Sep 12, 2016 | 104.33 | 106.28 | 103.92 | 106.06 | 9,557,188 | +0.70(+0.67%) |
Sep 09, 2016 | 107.75 | 107.95 | 105.35 | 105.36 | 7,656,609 | -2.90(-2.68%) |
Sep 08, 2016 | 108.50 | 109.65 | 108.14 | 108.26 | 6,086,026 | -1.26(-1.15%) |
Sep 07, 2016 | 109.94 | 110.41 | 109.00 | 109.52 | 5,669,458 | -1.08(-0.98%) |
Sep 06, 2016 | 111.31 | 111.94 | 110.42 | 110.60 | 5,116,718 | -0.87(-0.78%) |
Sep 02, 2016 | 111.16 | 111.47 | 111.47 | 111.47 | 4,125,469 | +0.76(+0.69%) |