Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 115.05 | 115.86 | 112.44 | 113.77 | 594,633 | -1.99(-1.72%) |
Nov 29, 2016 | 116.20 | 117.03 | 115.45 | 115.76 | 344,362 | -0.43(-0.37%) |
Nov 28, 2016 | 115.47 | 116.22 | 114.18 | 116.20 | 516,234 | +0.44(+0.38%) |
Nov 25, 2016 | 117.12 | 117.28 | 115.18 | 115.75 | 213,869 | -0.42(-0.36%) |
Nov 23, 2016 | 116.17 | 116.17 | 116.17 | 0 | +2.30(+2.02%) | |
Nov 22, 2016 | 115.14 | 115.30 | 113.50 | 113.86 | 569,022 | -0.75(-0.65%) |
Nov 21, 2016 | 115.71 | 116.18 | 114.02 | 114.61 | 676,789 | -1.39(-1.20%) |
Nov 18, 2016 | 115.72 | 117.89 | 115.16 | 116.00 | 632,765 | +0.21(+0.18%) |
Nov 17, 2016 | 115.20 | 117.05 | 114.35 | 115.79 | 457,663 | +0.51(+0.44%) |
Nov 16, 2016 | 115.28 | 115.61 | 113.96 | 115.28 | 313,383 | +0.37(+0.32%) |
Nov 15, 2016 | 113.82 | 115.22 | 112.95 | 114.91 | 613,693 | +1.53(+1.35%) |
Nov 14, 2016 | 109.99 | 113.58 | 108.62 | 113.38 | 792,571 | +3.14(+2.84%) |
Nov 11, 2016 | 108.62 | 110.83 | 107.23 | 110.25 | 357,481 | +1.57(+1.44%) |
Nov 10, 2016 | 110.51 | 110.97 | 108.51 | 108.68 | 596,309 | -1.45(-1.32%) |
Nov 09, 2016 | 107.52 | 110.19 | 105.73 | 110.13 | 645,963 | +0.38(+0.34%) |
Nov 08, 2016 | 108.25 | 109.80 | 107.26 | 109.75 | 467,534 | +1.28(+1.18%) |
Nov 07, 2016 | 106.52 | 108.68 | 105.81 | 108.47 | 466,133 | +2.55(+2.41%) |
Nov 04, 2016 | 104.77 | 106.36 | 104.32 | 105.92 | 371,814 | +0.82(+0.78%) |
Nov 03, 2016 | 107.05 | 107.46 | 104.49 | 105.10 | 816,692 | -1.88(-1.76%) |
Nov 02, 2016 | 106.27 | 107.35 | 105.88 | 106.98 | 401,499 | +0.88(+0.83%) |
Nov 01, 2016 | 107.36 | 107.36 | 105.02 | 106.10 | 439,106 | -0.62(-0.58%) |
Oct 31, 2016 | 107.68 | 108.54 | 104.88 | 106.72 | 865,447 | -2.05(-1.88%) |
Oct 28, 2016 | 108.08 | 108.98 | 107.89 | 108.77 | 187,200 | +0.97(+0.90%) |
Oct 27, 2016 | 109.24 | 109.30 | 107.62 | 107.80 | 328,122 | -0.84(-0.77%) |
Oct 26, 2016 | 109.52 | 109.80 | 108.55 | 108.64 | 141,134 | -0.80(-0.73%) |
Oct 25, 2016 | 109.34 | 109.54 | 108.08 | 109.44 | 189,359 | +0.37(+0.34%) |
Oct 24, 2016 | 108.11 | 109.14 | 108.11 | 109.07 | 198,992 | +1.01(+0.93%) |
Oct 21, 2016 | 108.43 | 108.73 | 107.54 | 108.06 | 258,090 | -0.41(-0.37%) |
Oct 20, 2016 | 109.59 | 109.59 | 108.42 | 108.47 | 282,904 | -1.31(-1.19%) |
Oct 19, 2016 | 110.25 | 110.25 | 108.63 | 109.78 | 232,886 | -0.06(-0.05%) |
Oct 18, 2016 | 108.98 | 110.07 | 107.55 | 109.84 | 288,457 | +2.05(+1.90%) |
Oct 17, 2016 | 109.05 | 110.10 | 107.72 | 107.79 | 365,716 | -0.91(-0.83%) |
Oct 14, 2016 | 110.57 | 110.57 | 108.70 | 108.70 | 346,210 | -1.72(-1.56%) |
Oct 13, 2016 | 110.29 | 110.61 | 109.71 | 110.42 | 184,481 | -0.08(-0.08%) |
Oct 12, 2016 | 109.69 | 110.94 | 109.53 | 110.50 | 273,713 | +0.82(+0.75%) |
Oct 11, 2016 | 110.31 | 111.16 | 109.44 | 109.69 | 295,476 | -1.24(-1.12%) |
Oct 10, 2016 | 110.23 | 111.30 | 110.13 | 110.93 | 283,425 | +0.70(+0.63%) |
Oct 07, 2016 | 111.93 | 111.93 | 110.03 | 110.23 | 440,532 | -1.28(-1.15%) |
Oct 06, 2016 | 109.38 | 112.23 | 109.38 | 111.51 | 533,561 | +1.44(+1.31%) |
Oct 05, 2016 | 110.25 | 110.94 | 109.91 | 110.07 | 1,158,647 | -0.40(-0.36%) |
Oct 04, 2016 | 112.16 | 113.80 | 110.41 | 110.47 | 633,723 | -1.79(-1.59%) |
Oct 03, 2016 | 112.63 | 113.64 | 111.91 | 112.26 | 689,250 | -0.99(-0.87%) |
Sep 30, 2016 | 110.99 | 113.53 | 110.57 | 113.25 | 1,189,537 | +4.77(+4.40%) |
Sep 29, 2016 | 109.48 | 109.75 | 108.46 | 108.48 | 683,919 | -1.00(-0.91%) |
Sep 28, 2016 | 109.26 | 110.28 | 108.86 | 109.48 | 789,955 | +0.42(+0.39%) |
Sep 27, 2016 | 109.23 | 110.32 | 108.93 | 109.05 | 666,320 | -0.48(-0.44%) |
Sep 26, 2016 | 110.48 | 111.07 | 109.35 | 109.53 | 418,469 | -1.63(-1.47%) |
Sep 23, 2016 | 112.53 | 113.30 | 110.94 | 111.17 | 659,117 | -1.66(-1.47%) |
Sep 22, 2016 | 112.89 | 113.44 | 111.54 | 112.82 | 835,378 | +0.06(+0.05%) |
Sep 21, 2016 | 111.77 | 113.17 | 110.80 | 112.77 | 560,800 | +0.53(+0.47%) |
Sep 20, 2016 | 113.07 | 113.44 | 111.40 | 112.24 | 329,057 | -0.60(-0.53%) |
Sep 19, 2016 | 111.98 | 113.47 | 111.98 | 112.84 | 479,007 | +0.70(+0.62%) |
Sep 16, 2016 | 113.64 | 113.64 | 111.34 | 112.14 | 778,332 | -0.68(-0.60%) |
Sep 15, 2016 | 111.39 | 113.93 | 111.03 | 112.82 | 478,241 | +1.08(+0.97%) |
Sep 14, 2016 | 113.32 | 113.33 | 111.46 | 111.74 | 736,969 | -1.48(-1.31%) |
Sep 13, 2016 | 112.86 | 114.06 | 112.41 | 113.22 | 606,913 | +0.30(+0.27%) |
Sep 12, 2016 | 112.40 | 114.50 | 112.19 | 112.92 | 741,128 | -0.04(-0.03%) |
Sep 09, 2016 | 111.94 | 114.03 | 111.39 | 112.96 | 965,079 | +0.02(+0.02%) |
Sep 08, 2016 | 114.23 | 114.52 | 112.05 | 112.94 | 1,002,836 | -1.31(-1.15%) |
Sep 07, 2016 | 114.28 | 115.69 | 108.74 | 114.25 | 3,455,878 | -11.41(-9.08%) |
Sep 06, 2016 | 126.20 | 126.84 | 124.12 | 125.65 | 534,301 | +0.03(+0.02%) |
Sep 02, 2016 | 124.19 | 125.62 | 125.62 | 125.62 | 324,543 | +1.71(+1.38%) |