Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.37 | 111.92 | 110.16 | 110.56 | 3,385,434 | -0.21(-0.19%) |
Nov 29, 2016 | 109.71 | 111.07 | 109.02 | 110.77 | 1,994,638 | +1.28(+1.17%) |
Nov 28, 2016 | 109.05 | 109.65 | 108.57 | 109.49 | 1,803,907 | +0.09(+0.09%) |
Nov 25, 2016 | 109.74 | 109.81 | 108.89 | 109.39 | 618,496 | -0.04(-0.03%) |
Nov 23, 2016 | 109.43 | 109.43 | 109.43 | 0 | +0.24(+0.22%) | |
Nov 22, 2016 | 110.21 | 110.21 | 108.88 | 109.19 | 1,905,240 | -0.55(-0.50%) |
Nov 21, 2016 | 109.58 | 109.91 | 108.97 | 109.74 | 1,878,072 | +0.65(+0.59%) |
Nov 18, 2016 | 108.51 | 109.46 | 107.97 | 109.09 | 2,303,485 | +0.83(+0.77%) |
Nov 17, 2016 | 108.18 | 108.82 | 107.53 | 108.26 | 1,463,109 | -0.07(-0.06%) |
Nov 16, 2016 | 107.64 | 108.47 | 107.19 | 108.33 | 2,490,756 | +0.26(+0.24%) |
Nov 15, 2016 | 109.02 | 109.13 | 107.81 | 108.07 | 2,272,554 | -1.54(-1.40%) |
Nov 14, 2016 | 110.06 | 110.50 | 109.21 | 109.61 | 2,216,014 | +0.04(+0.04%) |
Nov 11, 2016 | 109.04 | 109.68 | 108.38 | 109.57 | 2,062,261 | +0.34(+0.31%) |
Nov 10, 2016 | 109.14 | 109.41 | 107.43 | 109.23 | 3,559,391 | +0.53(+0.48%) |
Nov 09, 2016 | 107.70 | 109.13 | 107.50 | 108.70 | 2,894,804 | +0.41(+0.37%) |
Nov 08, 2016 | 107.56 | 108.69 | 107.17 | 108.30 | 2,137,779 | +0.76(+0.71%) |
Nov 07, 2016 | 107.61 | 107.94 | 107.10 | 107.54 | 2,191,821 | +1.20(+1.13%) |
Nov 04, 2016 | 107.83 | 108.30 | 106.31 | 106.34 | 1,812,324 | -1.16(-1.08%) |
Nov 03, 2016 | 108.09 | 108.69 | 107.33 | 107.50 | 1,327,871 | -0.23(-0.22%) |
Nov 02, 2016 | 108.44 | 108.83 | 107.69 | 107.73 | 1,420,721 | -0.67(-0.61%) |
Nov 01, 2016 | 109.91 | 110.08 | 107.80 | 108.39 | 1,599,324 | -1.30(-1.19%) |
Oct 31, 2016 | 110.60 | 110.88 | 109.59 | 109.70 | 1,870,001 | -0.44(-0.40%) |
Oct 28, 2016 | 110.03 | 111.04 | 109.04 | 110.14 | 2,586,981 | +0.43(+0.39%) |
Oct 27, 2016 | 109.93 | 110.33 | 109.51 | 109.71 | 2,447,713 | +0.01(+0.01%) |
Oct 26, 2016 | 107.42 | 109.86 | 106.73 | 109.70 | 3,760,962 | +3.93(+3.72%) |
Oct 25, 2016 | 105.70 | 106.28 | 105.27 | 105.77 | 1,746,758 | +0.15(+0.14%) |
Oct 24, 2016 | 105.90 | 106.48 | 105.41 | 105.62 | 1,507,544 | +0.33(+0.31%) |
Oct 21, 2016 | 105.38 | 105.61 | 104.93 | 105.29 | 2,424,626 | -0.98(-0.92%) |
Oct 20, 2016 | 108.52 | 108.52 | 106.17 | 106.27 | 2,591,955 | -2.59(-2.38%) |
Oct 19, 2016 | 108.58 | 109.10 | 108.26 | 108.86 | 1,059,627 | +0.60(+0.55%) |
Oct 18, 2016 | 109.26 | 109.48 | 108.17 | 108.26 | 1,726,801 | -0.29(-0.27%) |
Oct 17, 2016 | 108.75 | 109.10 | 108.37 | 108.56 | 1,006,761 | -0.15(-0.14%) |
Oct 14, 2016 | 108.85 | 109.38 | 108.53 | 108.70 | 1,624,780 | +0.54(+0.50%) |
Oct 13, 2016 | 107.22 | 108.34 | 106.61 | 108.16 | 1,402,451 | +0.25(+0.23%) |
Oct 12, 2016 | 107.10 | 108.07 | 106.87 | 107.91 | 1,072,002 | +1.03(+0.96%) |
Oct 11, 2016 | 107.51 | 107.75 | 106.55 | 106.88 | 1,608,748 | -0.98(-0.91%) |
Oct 10, 2016 | 108.35 | 108.46 | 107.64 | 107.87 | 1,094,321 | +0.39(+0.36%) |
Oct 07, 2016 | 105.82 | 108.05 | 105.82 | 107.48 | 2,882,348 | +2.20(+2.09%) |
Oct 06, 2016 | 106.47 | 106.67 | 105.02 | 105.28 | 2,672,288 | -1.11(-1.05%) |
Oct 05, 2016 | 106.85 | 107.09 | 106.03 | 106.39 | 1,377,439 | +0.18(+0.17%) |
Oct 04, 2016 | 107.60 | 107.89 | 105.92 | 106.21 | 1,835,179 | -1.08(-1.01%) |
Oct 03, 2016 | 108.35 | 108.43 | 106.95 | 107.29 | 1,193,152 | -1.24(-1.15%) |
Sep 30, 2016 | 107.80 | 108.94 | 107.70 | 108.53 | 1,902,545 | +1.09(+1.01%) |
Sep 29, 2016 | 108.40 | 108.69 | 107.12 | 107.44 | 1,040,861 | -1.11(-1.03%) |
Sep 28, 2016 | 107.80 | 108.60 | 107.50 | 108.56 | 993,453 | +0.94(+0.87%) |
Sep 27, 2016 | 106.91 | 108.13 | 106.75 | 107.62 | 1,317,737 | +0.77(+0.72%) |
Sep 26, 2016 | 107.25 | 107.44 | 106.62 | 106.84 | 1,689,531 | -0.94(-0.88%) |
Sep 23, 2016 | 108.59 | 108.81 | 107.79 | 107.79 | 1,719,996 | -1.69(-1.55%) |
Sep 22, 2016 | 109.03 | 109.56 | 108.83 | 109.48 | 1,109,942 | +0.83(+0.76%) |
Sep 21, 2016 | 107.83 | 108.72 | 107.60 | 108.66 | 1,687,824 | +1.14(+1.06%) |
Sep 20, 2016 | 108.51 | 108.69 | 107.49 | 107.51 | 909,338 | -0.11(-0.10%) |
Sep 19, 2016 | 107.72 | 108.16 | 107.12 | 107.62 | 1,068,276 | +0.50(+0.46%) |
Sep 16, 2016 | 107.19 | 107.78 | 106.41 | 107.13 | 2,322,720 | -0.61(-0.57%) |
Sep 15, 2016 | 106.89 | 108.08 | 106.67 | 107.74 | 1,395,527 | +0.66(+0.62%) |
Sep 14, 2016 | 108.12 | 108.15 | 106.83 | 107.08 | 1,465,036 | -1.03(-0.95%) |
Sep 13, 2016 | 107.24 | 108.73 | 107.24 | 108.11 | 2,141,709 | -0.39(-0.36%) |
Sep 12, 2016 | 106.52 | 108.74 | 106.21 | 108.50 | 2,000,183 | +1.74(+1.63%) |
Sep 09, 2016 | 107.98 | 108.11 | 106.76 | 106.76 | 2,002,924 | -1.91(-1.76%) |
Sep 08, 2016 | 109.41 | 109.58 | 108.60 | 108.67 | 1,260,399 | -0.88(-0.80%) |
Sep 07, 2016 | 109.47 | 110.06 | 109.14 | 109.55 | 1,471,207 | -0.44(-0.40%) |
Sep 06, 2016 | 109.65 | 110.02 | 109.10 | 109.99 | 1,219,121 | +0.20(+0.18%) |
Sep 02, 2016 | 109.52 | 109.79 | 109.79 | 109.79 | 1,263,210 | +0.61(+0.56%) |