Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 110.58 | 110.89 | 109.81 | 109.82 | 6,496,380 | -0.89(-0.80%) |
Nov 29, 2016 | 111.02 | 111.30 | 110.36 | 110.70 | 4,637,717 | -0.67(-0.60%) |
Nov 28, 2016 | 110.48 | 111.47 | 110.14 | 111.37 | 6,565,697 | +0.93(+0.85%) |
Nov 25, 2016 | 109.55 | 110.47 | 109.55 | 110.44 | 2,371,408 | +0.78(+0.72%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | -0.47(-0.42%) | |
Nov 22, 2016 | 110.34 | 110.34 | 109.63 | 110.12 | 4,092,891 | -0.07(-0.06%) |
Nov 21, 2016 | 108.78 | 110.34 | 108.56 | 110.19 | 6,844,635 | +1.61(+1.48%) |
Nov 18, 2016 | 108.18 | 108.80 | 107.78 | 108.58 | 4,404,457 | +0.40(+0.37%) |
Nov 17, 2016 | 107.78 | 108.27 | 107.58 | 108.18 | 3,339,917 | +0.34(+0.32%) |
Nov 16, 2016 | 107.27 | 108.01 | 106.98 | 107.83 | 3,327,836 | +0.42(+0.39%) |
Nov 15, 2016 | 107.24 | 107.74 | 106.66 | 107.41 | 5,134,114 | +0.31(+0.29%) |
Nov 14, 2016 | 109.16 | 109.57 | 106.67 | 107.10 | 7,672,020 | -2.07(-1.90%) |
Nov 11, 2016 | 108.29 | 109.22 | 107.86 | 109.17 | 6,568,545 | +0.71(+0.66%) |
Nov 10, 2016 | 106.73 | 109.10 | 106.68 | 108.46 | 11,397,762 | +3.66(+3.49%) |
Nov 09, 2016 | 103.55 | 105.31 | 102.43 | 104.80 | 7,982,160 | -0.24(-0.23%) |
Nov 08, 2016 | 104.63 | 105.56 | 103.61 | 105.04 | 5,791,265 | +0.58(+0.55%) |
Nov 07, 2016 | 103.31 | 104.73 | 103.21 | 104.47 | 5,584,708 | +2.21(+2.16%) |
Nov 04, 2016 | 102.24 | 103.07 | 101.89 | 102.26 | 3,682,323 | +0.04(+0.04%) |
Nov 03, 2016 | 102.31 | 103.14 | 101.84 | 102.22 | 4,291,023 | +0.28(+0.28%) |
Nov 02, 2016 | 102.30 | 102.88 | 101.75 | 101.94 | 4,582,748 | -0.56(-0.55%) |
Nov 01, 2016 | 102.98 | 103.25 | 101.80 | 102.50 | 4,757,872 | -0.60(-0.58%) |
Oct 31, 2016 | 102.48 | 103.54 | 102.48 | 103.11 | 5,296,347 | +0.72(+0.71%) |
Oct 28, 2016 | 103.35 | 103.61 | 102.09 | 102.38 | 5,447,380 | -0.50(-0.48%) |
Oct 27, 2016 | 102.52 | 103.36 | 101.99 | 102.88 | 6,304,071 | +1.03(+1.01%) |
Oct 26, 2016 | 101.11 | 102.60 | 100.80 | 101.84 | 4,191,153 | +0.62(+0.62%) |
Oct 25, 2016 | 101.41 | 100.52 | 101.22 | 3,946,230 | +0.21(+0.21%) | |
Oct 24, 2016 | 100.90 | 101.65 | 100.90 | 101.01 | 3,975,034 | +0.63(+0.63%) |
Oct 21, 2016 | 101.02 | 101.40 | 100.34 | 100.38 | 6,579,802 | -1.27(-1.25%) |
Oct 20, 2016 | 101.49 | 102.58 | 101.31 | 101.65 | 5,996,825 | +0.17(+0.17%) |
Oct 19, 2016 | 101.48 | 102.27 | 101.19 | 101.48 | 6,905,718 | +0.36(+0.36%) |
Oct 18, 2016 | 100.64 | 101.30 | 99.16 | 101.11 | 19,035,744 | -2.72(-2.62%) |
Oct 17, 2016 | 103.62 | 104.58 | 103.54 | 103.83 | 8,763,275 | +0.22(+0.21%) |
Oct 14, 2016 | 103.63 | 104.34 | 103.38 | 103.62 | 6,496,315 | +0.49(+0.48%) |
Oct 13, 2016 | 103.11 | 103.46 | 102.15 | 103.13 | 4,337,559 | -0.38(-0.37%) |
Oct 12, 2016 | 103.97 | 103.97 | 102.70 | 103.51 | 4,418,081 | -0.33(-0.32%) |
Oct 11, 2016 | 105.15 | 105.29 | 103.24 | 103.84 | 4,324,558 | -1.50(-1.42%) |
Oct 10, 2016 | 105.13 | 106.33 | 105.09 | 105.34 | 3,698,600 | +0.91(+0.87%) |
Oct 07, 2016 | 105.42 | 105.80 | 103.89 | 104.44 | 3,982,654 | -0.81(-0.77%) |
Oct 06, 2016 | 105.22 | 105.61 | 104.58 | 105.25 | 2,906,822 | -0.14(-0.13%) |
Oct 05, 2016 | 105.37 | 105.88 | 105.14 | 105.38 | 2,510,848 | +0.42(+0.40%) |
Oct 04, 2016 | 105.78 | 106.35 | 104.53 | 104.97 | 4,299,099 | -0.77(-0.73%) |
Oct 03, 2016 | 106.04 | 106.25 | 105.34 | 105.74 | 3,320,638 | -0.83(-0.78%) |
Sep 30, 2016 | 106.60 | 107.23 | 106.04 | 106.57 | 5,353,154 | +0.50(+0.47%) |
Sep 29, 2016 | 106.42 | 110.69 | 105.64 | 106.07 | 5,026,566 | -0.12(-0.11%) |
Sep 28, 2016 | 105.32 | 106.42 | 104.81 | 106.19 | 4,912,138 | +1.02(+0.97%) |
Sep 27, 2016 | 103.53 | 105.17 | 103.19 | 105.17 | 4,416,958 | +1.87(+1.81%) |
Sep 26, 2016 | 103.62 | 103.62 | 102.95 | 103.30 | 3,776,166 | -0.67(-0.65%) |
Sep 23, 2016 | 104.40 | 104.68 | 103.79 | 103.97 | 4,027,821 | -0.76(-0.72%) |
Sep 22, 2016 | 104.76 | 105.47 | 104.45 | 104.73 | 4,011,069 | +0.39(+0.37%) |
Sep 21, 2016 | 103.92 | 104.44 | 103.23 | 104.34 | 3,687,580 | +0.72(+0.70%) |
Sep 20, 2016 | 104.57 | 105.04 | 103.62 | 103.62 | 3,218,336 | -0.28(-0.27%) |
Sep 19, 2016 | 103.90 | 104.78 | 103.68 | 103.90 | 3,652,137 | +0.69(+0.67%) |
Sep 16, 2016 | 104.01 | 104.25 | 102.96 | 103.21 | 9,634,688 | -1.22(-1.17%) |
Sep 15, 2016 | 103.52 | 104.88 | 102.78 | 104.43 | 5,459,420 | +1.08(+1.05%) |
Sep 14, 2016 | 104.45 | 104.57 | 102.91 | 103.35 | 5,754,528 | -1.18(-1.13%) |
Sep 13, 2016 | 105.75 | 105.95 | 104.32 | 104.53 | 5,420,866 | -1.66(-1.57%) |
Sep 12, 2016 | 104.16 | 106.35 | 103.88 | 106.19 | 6,509,532 | +1.74(+1.67%) |
Sep 09, 2016 | 106.02 | 106.27 | 104.42 | 104.45 | 7,730,194 | -2.22(-2.08%) |
Sep 08, 2016 | 107.71 | 108.15 | 106.51 | 106.67 | 5,907,480 | -1.77(-1.63%) |
Sep 07, 2016 | 107.47 | 108.52 | 107.34 | 108.44 | 4,272,404 | +0.87(+0.81%) |
Sep 06, 2016 | 107.26 | 107.92 | 106.74 | 107.57 | 4,462,931 | +0.54(+0.50%) |
Sep 02, 2016 | 107.26 | 107.04 | 107.04 | 107.04 | 3,451,328 | +0.01(+0.01%) |