Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.13 | 92.22 | 89.93 | 90.11 | 2,949,614 | -1.34(-1.47%) |
Nov 29, 2016 | 91.29 | 91.65 | 91.07 | 91.45 | 2,942,940 | -0.01(-0.01%) |
Nov 28, 2016 | 90.81 | 91.53 | 90.74 | 91.46 | 2,607,944 | +0.86(+0.94%) |
Nov 25, 2016 | 91.41 | 91.41 | 90.49 | 90.60 | 1,558,933 | +1.26(+1.41%) |
Nov 23, 2016 | 89.35 | 89.35 | 89.35 | 0 | -0.23(-0.25%) | |
Nov 22, 2016 | 89.57 | 89.91 | 89.34 | 89.57 | 4,116,017 | -0.58(-0.65%) |
Nov 21, 2016 | 89.17 | 90.44 | 89.15 | 90.16 | 4,265,865 | +1.27(+1.42%) |
Nov 18, 2016 | 89.05 | 89.12 | 88.13 | 88.89 | 4,102,094 | -0.98(-1.09%) |
Nov 17, 2016 | 90.04 | 90.52 | 89.86 | 89.87 | 5,015,293 | +0.64(+0.71%) |
Nov 16, 2016 | 89.45 | 90.43 | 89.01 | 89.23 | 3,387,053 | -0.79(-0.88%) |
Nov 15, 2016 | 89.05 | 90.13 | 88.94 | 90.03 | 3,353,089 | +1.05(+1.18%) |
Nov 14, 2016 | 90.74 | 90.96 | 88.48 | 88.98 | 7,362,457 | -3.59(-3.88%) |
Nov 11, 2016 | 92.25 | 93.08 | 91.89 | 92.57 | 6,496,964 | -0.60(-0.65%) |
Nov 10, 2016 | 94.24 | 94.44 | 91.99 | 93.17 | 7,071,754 | -3.29(-3.41%) |
Nov 09, 2016 | 97.73 | 97.73 | 94.44 | 96.46 | 4,590,706 | -2.81(-2.83%) |
Nov 08, 2016 | 97.90 | 99.39 | 97.84 | 99.27 | 3,374,254 | +2.20(+2.26%) |
Nov 07, 2016 | 96.71 | 97.23 | 96.15 | 97.07 | 3,527,148 | +0.82(+0.85%) |
Nov 04, 2016 | 97.10 | 97.24 | 96.05 | 96.26 | 2,768,538 | -0.27(-0.28%) |
Nov 03, 2016 | 97.15 | 97.19 | 96.35 | 96.52 | 3,780,353 | -1.88(-1.91%) |
Nov 02, 2016 | 98.95 | 99.00 | 98.08 | 98.40 | 2,162,849 | -0.34(-0.35%) |
Nov 01, 2016 | 99.80 | 99.91 | 98.35 | 98.75 | 2,102,278 | -0.43(-0.43%) |
Oct 31, 2016 | 99.25 | 99.31 | 98.13 | 99.18 | 2,754,122 | -1.16(-1.16%) |
Oct 28, 2016 | 101.74 | 102.09 | 100.28 | 100.34 | 6,287,273 | -3.97(-3.80%) |
Oct 27, 2016 | 105.17 | 105.34 | 103.83 | 104.30 | 2,070,034 | -0.09(-0.08%) |
Oct 26, 2016 | 104.30 | 105.07 | 104.01 | 104.39 | 2,927,255 | -1.91(-1.79%) |
Oct 25, 2016 | 106.54 | 106.06 | 106.30 | 1,720,932 | -1.12(-1.04%) | |
Oct 24, 2016 | 108.28 | 108.48 | 107.16 | 107.41 | 1,506,932 | -1.45(-1.33%) |
Oct 21, 2016 | 109.01 | 109.33 | 108.62 | 108.86 | 1,390,654 | -0.58(-0.53%) |
Oct 20, 2016 | 109.60 | 110.18 | 108.95 | 109.44 | 1,704,338 | -1.09(-0.99%) |
Oct 19, 2016 | 110.50 | 110.71 | 110.07 | 110.53 | 1,787,631 | +0.64(+0.59%) |
Oct 18, 2016 | 110.34 | 110.39 | 109.57 | 109.89 | 2,181,535 | -0.21(-0.20%) |
Oct 17, 2016 | 110.21 | 110.51 | 109.68 | 110.10 | 1,290,738 | -0.38(-0.34%) |
Oct 14, 2016 | 110.07 | 110.86 | 109.87 | 110.48 | 1,262,523 | +1.18(+1.08%) |
Oct 13, 2016 | 109.19 | 109.76 | 108.56 | 109.30 | 1,395,058 | -0.08(-0.07%) |
Oct 12, 2016 | 109.58 | 109.74 | 108.79 | 109.38 | 1,534,537 | -0.69(-0.62%) |
Oct 11, 2016 | 109.92 | 110.32 | 109.22 | 110.06 | 1,439,013 | +0.58(+0.53%) |
Oct 10, 2016 | 109.01 | 110.34 | 108.89 | 109.48 | 1,160,330 | +0.21(+0.19%) |
Oct 07, 2016 | 109.08 | 109.44 | 108.21 | 109.28 | 1,292,327 | -0.01(-0.01%) |
Oct 06, 2016 | 109.71 | 110.33 | 109.19 | 109.28 | 1,843,778 | -1.72(-1.55%) |
Oct 05, 2016 | 111.14 | 111.35 | 110.69 | 111.00 | 2,149,881 | +0.46(+0.42%) |
Oct 04, 2016 | 111.22 | 111.47 | 110.27 | 110.54 | 1,910,665 | -0.16(-0.15%) |
Oct 03, 2016 | 111.82 | 112.04 | 110.66 | 110.70 | 1,628,997 | -2.15(-1.90%) |
Sep 30, 2016 | 112.28 | 113.28 | 112.07 | 112.85 | 1,712,577 | +0.22(+0.19%) |
Sep 29, 2016 | 113.66 | 113.78 | 112.20 | 112.63 | 4,037,358 | -1.96(-1.71%) |
Sep 28, 2016 | 113.50 | 114.76 | 113.50 | 114.59 | 2,546,256 | +1.34(+1.18%) |
Sep 27, 2016 | 112.37 | 113.83 | 112.29 | 113.25 | 2,388,448 | -0.27(-0.24%) |
Sep 26, 2016 | 112.26 | 116.86 | 111.63 | 113.53 | 3,541,497 | +1.75(+1.57%) |
Sep 23, 2016 | 111.44 | 112.17 | 111.37 | 111.77 | 904,773 | +0.09(+0.08%) |
Sep 22, 2016 | 111.83 | 112.39 | 111.64 | 111.69 | 1,578,438 | +2.37(+2.17%) |
Sep 21, 2016 | 107.82 | 109.49 | 107.81 | 109.32 | 823,177 | +1.22(+1.13%) |
Sep 20, 2016 | 108.60 | 108.63 | 108.10 | 108.10 | 589,638 | +0.50(+0.46%) |
Sep 19, 2016 | 107.61 | 108.03 | 107.09 | 107.60 | 949,008 | +1.04(+0.98%) |
Sep 16, 2016 | 106.70 | 106.90 | 106.08 | 106.56 | 887,540 | -0.40(-0.38%) |
Sep 15, 2016 | 105.98 | 107.10 | 105.49 | 106.97 | 980,238 | +1.53(+1.45%) |
Sep 14, 2016 | 105.14 | 105.91 | 104.96 | 105.44 | 732,842 | +0.20(+0.19%) |
Sep 13, 2016 | 106.21 | 106.80 | 104.92 | 105.24 | 1,390,373 | -1.93(-1.80%) |
Sep 12, 2016 | 105.47 | 107.33 | 105.47 | 107.17 | 1,408,265 | +1.35(+1.27%) |
Sep 09, 2016 | 107.80 | 107.90 | 105.82 | 105.82 | 1,550,575 | -2.86(-2.63%) |
Sep 08, 2016 | 109.29 | 109.65 | 108.58 | 108.68 | 755,937 | -0.69(-0.64%) |
Sep 07, 2016 | 110.31 | 110.41 | 109.29 | 109.38 | 882,093 | -0.49(-0.45%) |
Sep 06, 2016 | 109.42 | 110.02 | 109.22 | 109.87 | 913,899 | +1.01(+0.93%) |
Sep 02, 2016 | 108.90 | 108.86 | 108.86 | 108.86 | 909,000 | +1.67(+1.56%) |