Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 118.98 | 118.98 | 117.87 | 117.89 | 83,367 | -0.96(-0.81%) |
Nov 29, 2016 | 118.66 | 119.04 | 118.60 | 118.84 | 70,905 | +0.24(+0.20%) |
Nov 28, 2016 | 119.31 | 119.31 | 118.39 | 118.61 | 83,459 | -0.94(-0.79%) |
Nov 25, 2016 | 119.49 | 119.65 | 119.31 | 119.55 | 74,025 | +0.33(+0.28%) |
Nov 23, 2016 | 119.22 | 119.22 | 119.22 | 0 | +0.23(+0.19%) | |
Nov 22, 2016 | 117.93 | 119.14 | 117.93 | 118.99 | 157,106 | +1.54(+1.31%) |
Nov 21, 2016 | 117.02 | 117.50 | 116.97 | 117.45 | 73,205 | +0.67(+0.58%) |
Nov 18, 2016 | 117.15 | 117.24 | 116.67 | 116.77 | 50,457 | -0.26(-0.22%) |
Nov 17, 2016 | 115.74 | 117.09 | 115.66 | 117.03 | 89,448 | +1.38(+1.19%) |
Nov 16, 2016 | 114.82 | 115.71 | 114.82 | 115.65 | 187,861 | +0.58(+0.51%) |
Nov 15, 2016 | 115.05 | 115.17 | 114.55 | 115.06 | 91,129 | +0.27(+0.23%) |
Nov 14, 2016 | 115.07 | 115.55 | 114.61 | 114.80 | 60,235 | +0.28(+0.25%) |
Nov 11, 2016 | 113.53 | 114.61 | 113.53 | 114.52 | 63,123 | +0.88(+0.77%) |
Nov 10, 2016 | 113.82 | 115.01 | 112.91 | 113.64 | 170,747 | +0.47(+0.41%) |
Nov 09, 2016 | 110.23 | 113.39 | 110.17 | 113.17 | 250,989 | +0.41(+0.36%) |
Nov 08, 2016 | 112.14 | 113.18 | 111.86 | 112.76 | 86,830 | +0.58(+0.51%) |
Nov 07, 2016 | 111.29 | 112.25 | 111.11 | 112.19 | 109,406 | +2.36(+2.15%) |
Nov 04, 2016 | 109.84 | 110.82 | 109.76 | 109.82 | 75,242 | -0.05(-0.04%) |
Nov 03, 2016 | 110.45 | 110.98 | 109.71 | 109.87 | 118,479 | -0.44(-0.40%) |
Nov 02, 2016 | 110.73 | 111.14 | 110.09 | 110.31 | 89,462 | -0.60(-0.54%) |
Nov 01, 2016 | 112.05 | 112.09 | 110.12 | 110.91 | 210,182 | -1.09(-0.97%) |
Oct 31, 2016 | 111.80 | 112.08 | 111.65 | 112.00 | 50,569 | +0.35(+0.31%) |
Oct 28, 2016 | 111.23 | 112.43 | 111.04 | 111.65 | 65,855 | -0.16(-0.14%) |
Oct 27, 2016 | 113.22 | 113.22 | 111.58 | 111.81 | 42,343 | -1.04(-0.92%) |
Oct 26, 2016 | 112.84 | 113.32 | 112.59 | 112.85 | 82,090 | -0.44(-0.39%) |
Oct 25, 2016 | 114.07 | 114.07 | 113.19 | 113.28 | 79,873 | -1.30(-1.13%) |
Oct 24, 2016 | 114.27 | 114.63 | 114.26 | 114.58 | 46,394 | +0.81(+0.72%) |
Oct 21, 2016 | 112.67 | 113.84 | 112.60 | 113.77 | 64,691 | +0.71(+0.63%) |
Oct 20, 2016 | 113.23 | 113.23 | 112.64 | 113.06 | 36,794 | -0.29(-0.26%) |
Oct 19, 2016 | 112.87 | 113.52 | 112.71 | 113.35 | 59,970 | +0.63(+0.56%) |
Oct 18, 2016 | 113.24 | 113.30 | 112.67 | 112.72 | 56,014 | +0.58(+0.51%) |
Oct 17, 2016 | 112.69 | 112.94 | 112.09 | 112.14 | 71,327 | -0.79(-0.70%) |
Oct 14, 2016 | 113.52 | 113.81 | 112.93 | 112.94 | 49,706 | -0.13(-0.11%) |
Oct 13, 2016 | 112.84 | 113.40 | 112.03 | 113.06 | 49,254 | -0.57(-0.50%) |
Oct 12, 2016 | 113.32 | 113.99 | 113.18 | 113.63 | 41,578 | +0.45(+0.39%) |
Oct 11, 2016 | 114.33 | 114.33 | 112.93 | 113.18 | 67,422 | -1.33(-1.16%) |
Oct 10, 2016 | 114.74 | 115.01 | 114.49 | 114.52 | 41,958 | +0.23(+0.20%) |
Oct 07, 2016 | 115.06 | 115.15 | 114.02 | 114.29 | 34,152 | -0.63(-0.55%) |
Oct 06, 2016 | 114.59 | 115.04 | 114.29 | 114.92 | 28,499 | +0.02(+0.02%) |
Oct 05, 2016 | 114.83 | 115.34 | 114.83 | 114.90 | 65,056 | +0.45(+0.39%) |
Oct 04, 2016 | 114.95 | 115.25 | 114.20 | 114.45 | 80,168 | -0.36(-0.31%) |
Oct 03, 2016 | 114.57 | 114.95 | 114.08 | 114.81 | 53,346 | +0.01(+0.01%) |
Sep 30, 2016 | 114.27 | 115.13 | 114.11 | 114.80 | 93,063 | +1.03(+0.91%) |
Sep 29, 2016 | 114.42 | 114.96 | 113.59 | 113.77 | 59,319 | -0.81(-0.71%) |
Sep 28, 2016 | 114.34 | 114.58 | 113.88 | 114.58 | 74,981 | +0.25(+0.22%) |
Sep 27, 2016 | 113.46 | 114.33 | 113.28 | 114.33 | 63,184 | +0.92(+0.81%) |
Sep 26, 2016 | 114.22 | 114.23 | 113.32 | 113.41 | 72,022 | -1.26(-1.10%) |
Sep 23, 2016 | 114.51 | 114.95 | 114.51 | 114.67 | 43,669 | -0.12(-0.10%) |
Sep 22, 2016 | 114.41 | 114.97 | 114.18 | 114.79 | 73,136 | +0.94(+0.83%) |
Sep 21, 2016 | 113.09 | 113.91 | 112.64 | 113.85 | 39,648 | +0.98(+0.87%) |
Sep 20, 2016 | 113.25 | 113.35 | 112.57 | 112.87 | 70,317 | -0.02(-0.01%) |
Sep 19, 2016 | 113.31 | 113.53 | 112.59 | 112.89 | 47,750 | +0.05(+0.04%) |
Sep 16, 2016 | 112.89 | 113.07 | 112.50 | 112.84 | 115,100 | -0.37(-0.33%) |
Sep 15, 2016 | 112.11 | 113.28 | 111.88 | 113.22 | 151,394 | +0.92(+0.82%) |
Sep 14, 2016 | 112.31 | 112.92 | 112.02 | 112.30 | 49,660 | +0.02(+0.02%) |
Sep 13, 2016 | 113.17 | 113.22 | 111.91 | 112.28 | 106,178 | -1.66(-1.45%) |
Sep 12, 2016 | 111.78 | 114.08 | 111.56 | 113.93 | 95,840 | +1.66(+1.48%) |
Sep 09, 2016 | 114.33 | 114.33 | 112.27 | 112.27 | 130,179 | -2.79(-2.43%) |
Sep 08, 2016 | 115.55 | 115.55 | 114.92 | 115.06 | 103,277 | -0.93(-0.80%) |
Sep 07, 2016 | 115.67 | 116.00 | 115.44 | 115.99 | 101,323 | +0.17(+0.15%) |
Sep 06, 2016 | 115.53 | 115.82 | 115.06 | 115.82 | 59,505 | +0.28(+0.24%) |
Sep 02, 2016 | 115.64 | 115.53 | 115.53 | 115.53 | 92,357 | +0.26(+0.23%) |