Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 109.90 | 110.32 | 109.81 | 109.96 | 169,654 | -1.02(-0.92%) |
Nov 29, 2016 | 110.64 | 111.05 | 110.50 | 110.98 | 77,661 | +0.20(+0.18%) |
Nov 28, 2016 | 110.61 | 110.86 | 110.50 | 110.78 | 177,489 | +0.57(+0.51%) |
Nov 25, 2016 | 110.42 | 110.51 | 110.05 | 110.22 | 97,684 | -0.09(-0.08%) |
Nov 23, 2016 | 110.31 | 110.31 | 110.31 | 0 | -0.36(-0.33%) | |
Nov 22, 2016 | 110.74 | 110.98 | 110.57 | 110.67 | 158,169 | -0.03(-0.03%) |
Nov 21, 2016 | 110.64 | 110.78 | 110.48 | 110.70 | 139,066 | +0.24(+0.22%) |
Nov 18, 2016 | 111.01 | 111.16 | 110.19 | 110.47 | 88,178 | -0.48(-0.43%) |
Nov 17, 2016 | 111.32 | 111.40 | 110.83 | 110.94 | 62,551 | -0.78(-0.70%) |
Nov 16, 2016 | 111.50 | 111.83 | 111.25 | 111.72 | 243,847 | +0.21(+0.19%) |
Nov 15, 2016 | 111.57 | 111.74 | 111.38 | 111.51 | 56,119 | +0.21(+0.19%) |
Nov 14, 2016 | 111.42 | 111.93 | 111.07 | 111.30 | 475,402 | -0.78(-0.70%) |
Nov 11, 2016 | 112.57 | 112.64 | 111.95 | 112.08 | 138,611 | -0.24(-0.21%) |
Nov 10, 2016 | 112.74 | 113.21 | 112.32 | 112.32 | 191,333 | -0.78(-0.69%) |
Nov 09, 2016 | 114.71 | 114.74 | 112.97 | 113.10 | 98,391 | -2.53(-2.19%) |
Nov 08, 2016 | 116.07 | 116.19 | 115.55 | 115.64 | 33,611 | -0.39(-0.33%) |
Nov 07, 2016 | 116.08 | 116.14 | 115.94 | 116.02 | 278,621 | -0.53(-0.45%) |
Nov 04, 2016 | 116.35 | 116.65 | 116.35 | 116.55 | 54,402 | +0.36(+0.31%) |
Nov 03, 2016 | 116.06 | 116.27 | 116.03 | 116.19 | 18,448 | -0.23(-0.20%) |
Nov 02, 2016 | 116.27 | 116.57 | 116.16 | 116.42 | 31,775 | +0.34(+0.29%) |
Nov 01, 2016 | 115.54 | 116.20 | 115.45 | 116.08 | 72,163 | +0.03(+0.03%) |
Oct 31, 2016 | 115.94 | 116.06 | 115.87 | 116.05 | 23,114 | +0.27(+0.23%) |
Oct 28, 2016 | 115.62 | 115.94 | 115.62 | 115.78 | 53,564 | -0.07(-0.06%) |
Oct 27, 2016 | 115.92 | 115.93 | 115.56 | 115.84 | 26,958 | -0.61(-0.52%) |
Oct 26, 2016 | 116.56 | 116.66 | 116.39 | 116.45 | 19,645 | -0.38(-0.32%) |
Oct 25, 2016 | 116.59 | 117.12 | 116.57 | 116.83 | 19,954 | +0.08(+0.07%) |
Oct 24, 2016 | 117.05 | 117.05 | 116.62 | 116.75 | 27,153 | -0.31(-0.27%) |
Oct 21, 2016 | 117.17 | 117.18 | 116.86 | 117.06 | 41,577 | +0.11(+0.10%) |
Oct 20, 2016 | 117.12 | 117.15 | 116.89 | 116.94 | 18,305 | -0.05(-0.04%) |
Oct 19, 2016 | 116.62 | 117.09 | 116.62 | 116.99 | 39,610 | +0.11(+0.09%) |
Oct 18, 2016 | 116.35 | 116.90 | 116.35 | 116.89 | 28,527 | +0.25(+0.22%) |
Oct 17, 2016 | 116.41 | 116.78 | 116.41 | 116.63 | 20,519 | +0.34(+0.29%) |
Oct 14, 2016 | 116.51 | 116.81 | 116.20 | 116.30 | 31,493 | -0.71(-0.61%) |
Oct 13, 2016 | 117.06 | 117.14 | 116.95 | 117.01 | 9,172 | +0.43(+0.37%) |
Oct 12, 2016 | 116.46 | 116.69 | 116.25 | 116.58 | 24,505 | -0.07(-0.06%) |
Oct 11, 2016 | 116.67 | 116.92 | 116.48 | 116.66 | 77,741 | -0.01(-0.01%) |
Oct 10, 2016 | 116.60 | 116.70 | 116.46 | 116.67 | 65,424 | -0.48(-0.41%) |
Oct 07, 2016 | 117.20 | 117.20 | 116.80 | 117.14 | 16,746 | +0.11(+0.10%) |
Oct 06, 2016 | 117.14 | 117.23 | 116.95 | 117.03 | 24,160 | -0.31(-0.27%) |
Oct 05, 2016 | 117.55 | 117.64 | 117.10 | 117.34 | 95,707 | -0.39(-0.33%) |
Oct 04, 2016 | 118.38 | 118.42 | 117.65 | 117.72 | 58,248 | -0.75(-0.63%) |
Oct 03, 2016 | 118.85 | 118.86 | 118.41 | 118.47 | 57,767 | -0.28(-0.24%) |
Sep 30, 2016 | 119.13 | 119.23 | 118.49 | 118.76 | 160,872 | -0.50(-0.42%) |
Sep 29, 2016 | 118.72 | 119.31 | 118.72 | 119.26 | 416,268 | +0.17(+0.14%) |
Sep 28, 2016 | 119.12 | 119.43 | 118.99 | 119.08 | 18,493 | -0.11(-0.09%) |
Sep 27, 2016 | 119.23 | 119.23 | 119.01 | 119.19 | 13,766 | +0.45(+0.38%) |
Sep 26, 2016 | 118.47 | 118.89 | 118.47 | 118.74 | 29,543 | +0.43(+0.36%) |
Sep 23, 2016 | 118.39 | 118.44 | 118.23 | 118.31 | 34,997 | +0.01(+0.01%) |
Sep 22, 2016 | 118.13 | 118.50 | 118.09 | 118.31 | 29,519 | +0.37(+0.31%) |
Sep 21, 2016 | 117.40 | 117.96 | 117.20 | 117.94 | 29,671 | +0.40(+0.34%) |
Sep 20, 2016 | 117.57 | 117.81 | 117.44 | 117.53 | 90,214 | +0.19(+0.16%) |
Sep 19, 2016 | 117.51 | 117.53 | 117.28 | 117.34 | 19,322 | -0.26(-0.22%) |
Sep 16, 2016 | 117.57 | 117.63 | 117.32 | 117.61 | 81,378 | +0.30(+0.26%) |
Sep 15, 2016 | 117.24 | 117.42 | 116.96 | 117.30 | 93,869 | -0.11(-0.10%) |
Sep 14, 2016 | 117.19 | 117.64 | 117.14 | 117.42 | 88,898 | +0.22(+0.19%) |
Sep 13, 2016 | 117.88 | 117.88 | 116.65 | 117.20 | 68,902 | -0.59(-0.50%) |
Sep 12, 2016 | 117.59 | 117.98 | 117.58 | 117.79 | 72,897 | -0.03(-0.03%) |
Sep 09, 2016 | 117.92 | 118.16 | 117.73 | 117.82 | 104,906 | -0.90(-0.76%) |
Sep 08, 2016 | 119.23 | 119.35 | 118.46 | 118.72 | 23,066 | -0.89(-0.74%) |
Sep 07, 2016 | 119.84 | 119.84 | 119.55 | 119.61 | 12,337 | +0.11(+0.10%) |
Sep 06, 2016 | 118.80 | 119.61 | 118.76 | 119.49 | 60,620 | +0.72(+0.61%) |
Sep 02, 2016 | 118.90 | 118.77 | 118.77 | 118.77 | 37,559 | -0.55(-0.46%) |