Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 118.63 | 118.81 | 118.29 | 118.53 | 231,619 | +0.23(+0.19%) |
Nov 29, 2016 | 118.15 | 118.57 | 117.94 | 118.30 | 190,953 | +0.65(+0.55%) |
Nov 28, 2016 | 117.97 | 117.97 | 117.41 | 117.65 | 174,715 | -0.15(-0.13%) |
Nov 25, 2016 | 117.70 | 118.15 | 117.41 | 117.80 | 191,757 | +3.29(+2.87%) |
Nov 23, 2016 | 114.51 | 114.51 | 114.51 | 0 | +0.73(+0.64%) | |
Nov 22, 2016 | 113.71 | 113.87 | 113.25 | 113.78 | 153,201 | -0.73(-0.64%) |
Nov 21, 2016 | 114.22 | 114.67 | 114.13 | 114.51 | 218,349 | +0.47(+0.41%) |
Nov 18, 2016 | 114.06 | 114.43 | 113.92 | 114.04 | 235,545 | +0.80(+0.71%) |
Nov 17, 2016 | 113.00 | 113.24 | 112.36 | 113.24 | 201,221 | +0.67(+0.60%) |
Nov 16, 2016 | 112.64 | 112.88 | 112.37 | 112.57 | 228,650 | +0.08(+0.07%) |
Nov 15, 2016 | 111.98 | 112.49 | 111.81 | 112.49 | 141,996 | +0.71(+0.64%) |
Nov 14, 2016 | 111.83 | 112.43 | 111.51 | 111.78 | 226,735 | -0.17(-0.15%) |
Nov 11, 2016 | 111.45 | 112.05 | 111.37 | 111.95 | 158,576 | +1.09(+0.98%) |
Nov 10, 2016 | 110.93 | 111.40 | 109.94 | 110.86 | 371,899 | -0.95(-0.85%) |
Nov 09, 2016 | 110.35 | 112.78 | 110.35 | 111.81 | 567,577 | -2.00(-1.76%) |
Nov 08, 2016 | 113.00 | 115.40 | 112.62 | 113.81 | 228,960 | +1.33(+1.18%) |
Nov 07, 2016 | 111.62 | 112.55 | 111.49 | 112.48 | 354,401 | +1.92(+1.74%) |
Nov 04, 2016 | 110.53 | 111.18 | 110.24 | 110.56 | 321,377 | -2.61(-2.31%) |
Nov 03, 2016 | 113.79 | 114.17 | 112.94 | 113.17 | 320,414 | -0.21(-0.19%) |
Nov 02, 2016 | 114.14 | 114.67 | 113.13 | 113.38 | 227,367 | -1.35(-1.18%) |
Nov 01, 2016 | 115.76 | 115.76 | 114.18 | 114.73 | 307,298 | -0.93(-0.80%) |
Oct 31, 2016 | 115.51 | 115.79 | 115.40 | 115.66 | 135,011 | +0.85(+0.74%) |
Oct 28, 2016 | 114.84 | 115.14 | 114.41 | 114.81 | 140,473 | -0.04(-0.03%) |
Oct 27, 2016 | 115.39 | 115.50 | 114.81 | 114.85 | 216,086 | -0.65(-0.56%) |
Oct 26, 2016 | 114.93 | 115.70 | 114.75 | 115.50 | 211,167 | +0.25(+0.22%) |
Oct 25, 2016 | 115.43 | 115.75 | 115.24 | 115.25 | 159,941 | -0.20(-0.17%) |
Oct 24, 2016 | 115.13 | 115.52 | 115.03 | 115.45 | 141,251 | +0.18(+0.16%) |
Oct 21, 2016 | 114.86 | 115.36 | 114.61 | 115.27 | 174,701 | -0.87(-0.75%) |
Oct 20, 2016 | 115.88 | 116.32 | 115.63 | 116.14 | 161,558 | +1.25(+1.09%) |
Oct 19, 2016 | 115.13 | 115.38 | 114.89 | 114.89 | 112,605 | -0.16(-0.14%) |
Oct 18, 2016 | 115.52 | 115.52 | 114.83 | 115.05 | 188,106 | -0.38(-0.33%) |
Oct 17, 2016 | 115.18 | 115.84 | 115.08 | 115.43 | 163,942 | +0.34(+0.30%) |
Oct 14, 2016 | 115.32 | 115.83 | 115.05 | 115.09 | 156,786 | +0.40(+0.35%) |
Oct 13, 2016 | 114.53 | 115.20 | 114.09 | 114.69 | 231,697 | -0.46(-0.40%) |
Oct 12, 2016 | 115.00 | 115.33 | 114.64 | 115.15 | 157,721 | -0.17(-0.15%) |
Oct 11, 2016 | 115.80 | 115.80 | 115.02 | 115.32 | 224,603 | -1.10(-0.94%) |
Oct 10, 2016 | 116.13 | 116.83 | 116.06 | 116.42 | 165,178 | +0.53(+0.46%) |
Oct 07, 2016 | 115.96 | 116.09 | 115.22 | 115.89 | 228,879 | -0.55(-0.47%) |
Oct 06, 2016 | 116.22 | 116.65 | 116.18 | 116.44 | 133,605 | -0.63(-0.54%) |
Oct 05, 2016 | 116.43 | 117.17 | 116.43 | 117.07 | 202,291 | +1.74(+1.51%) |
Oct 04, 2016 | 115.56 | 116.24 | 115.11 | 115.33 | 166,113 | +0.07(+0.06%) |
Oct 03, 2016 | 114.49 | 115.67 | 114.34 | 115.26 | 609,501 | -0.80(-0.69%) |
Sep 30, 2016 | 115.26 | 116.58 | 115.00 | 116.06 | 375,899 | +0.07(+0.06%) |
Sep 29, 2016 | 116.53 | 116.85 | 115.76 | 115.99 | 399,649 | -1.64(-1.39%) |
Sep 28, 2016 | 117.35 | 117.75 | 116.48 | 117.63 | 188,035 | +1.08(+0.93%) |
Sep 27, 2016 | 116.82 | 116.82 | 116.03 | 116.55 | 328,825 | +1.20(+1.04%) |
Sep 26, 2016 | 115.11 | 115.56 | 114.75 | 115.35 | 322,021 | -0.55(-0.48%) |
Sep 23, 2016 | 115.86 | 116.12 | 115.50 | 115.90 | 408,319 | -3.09(-2.60%) |
Sep 22, 2016 | 119.02 | 119.36 | 118.53 | 118.99 | 515,411 | +1.33(+1.13%) |
Sep 21, 2016 | 117.84 | 118.40 | 116.24 | 117.66 | 408,796 | +2.95(+2.57%) |
Sep 20, 2016 | 115.10 | 115.26 | 114.58 | 114.72 | 198,404 | +1.37(+1.21%) |
Sep 19, 2016 | 113.52 | 114.29 | 113.25 | 113.35 | 224,593 | +0.43(+0.38%) |
Sep 16, 2016 | 113.15 | 113.47 | 112.67 | 112.91 | 609,343 | -3.49(-3.00%) |
Sep 15, 2016 | 115.27 | 116.60 | 115.07 | 116.40 | 228,350 | +0.71(+0.61%) |
Sep 14, 2016 | 116.08 | 116.08 | 115.55 | 115.69 | 296,223 | -1.34(-1.14%) |
Sep 13, 2016 | 117.55 | 118.03 | 116.59 | 117.03 | 355,358 | -1.52(-1.28%) |
Sep 12, 2016 | 116.88 | 118.69 | 116.88 | 118.55 | 249,254 | +1.67(+1.42%) |
Sep 09, 2016 | 118.20 | 118.35 | 116.86 | 116.88 | 376,201 | -2.31(-1.94%) |
Sep 08, 2016 | 118.97 | 119.45 | 118.84 | 119.20 | 166,954 | +0.27(+0.22%) |
Sep 07, 2016 | 119.55 | 119.98 | 118.78 | 118.93 | 272,845 | +0.07(+0.06%) |
Sep 06, 2016 | 118.70 | 118.94 | 118.28 | 118.86 | 297,004 | -1.39(-1.16%) |
Sep 02, 2016 | 119.70 | 120.25 | 120.25 | 120.25 | 319,180 | +1.04(+0.88%) |