Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 109.03 | 110.00 | 107.72 | 107.72 | 4,111,844 | -1.12(-1.03%) |
Nov 29, 2016 | 108.67 | 109.44 | 108.65 | 108.84 | 3,133,853 | +0.39(+0.36%) |
Nov 28, 2016 | 108.50 | 108.98 | 108.29 | 108.45 | 2,448,555 | -0.33(-0.30%) |
Nov 25, 2016 | 108.63 | 109.20 | 108.29 | 108.78 | 1,008,723 | +0.67(+0.62%) |
Nov 23, 2016 | 108.11 | 108.11 | 108.11 | 0 | +1.17(+1.09%) | |
Nov 22, 2016 | 107.21 | 107.33 | 106.87 | 106.94 | 2,640,683 | +0.09(+0.08%) |
Nov 21, 2016 | 106.85 | 107.06 | 106.21 | 106.85 | 2,177,429 | +0.35(+0.33%) |
Nov 18, 2016 | 106.66 | 106.96 | 106.37 | 106.50 | 2,677,456 | -0.20(-0.19%) |
Nov 17, 2016 | 107.03 | 107.44 | 106.61 | 106.70 | 2,222,825 | -0.26(-0.24%) |
Nov 16, 2016 | 106.62 | 107.38 | 106.35 | 106.96 | 2,707,456 | -0.72(-0.67%) |
Nov 15, 2016 | 107.85 | 108.02 | 106.66 | 107.68 | 3,795,369 | -0.18(-0.17%) |
Nov 14, 2016 | 109.42 | 109.42 | 107.73 | 107.86 | 4,138,518 | -1.00(-0.92%) |
Nov 11, 2016 | 107.90 | 108.92 | 107.00 | 108.86 | 4,149,869 | +0.45(+0.42%) |
Nov 10, 2016 | 105.38 | 108.46 | 105.34 | 108.41 | 6,105,567 | +3.60(+3.43%) |
Nov 09, 2016 | 101.09 | 105.29 | 101.09 | 104.81 | 5,003,877 | +1.44(+1.39%) |
Nov 08, 2016 | 103.23 | 103.92 | 102.62 | 103.37 | 2,524,464 | +0.32(+0.31%) |
Nov 07, 2016 | 102.97 | 103.34 | 102.51 | 103.05 | 4,226,225 | +1.72(+1.70%) |
Nov 04, 2016 | 101.24 | 101.77 | 100.74 | 101.33 | 2,607,789 | +0.28(+0.28%) |
Nov 03, 2016 | 101.80 | 101.91 | 100.72 | 101.05 | 2,444,223 | -0.49(-0.48%) |
Nov 02, 2016 | 101.85 | 102.56 | 101.16 | 101.54 | 4,115,453 | -0.47(-0.46%) |
Nov 01, 2016 | 102.41 | 102.92 | 101.30 | 102.01 | 4,044,502 | -0.19(-0.19%) |
Oct 31, 2016 | 102.01 | 102.60 | 101.90 | 102.20 | 4,014,477 | +0.36(+0.35%) |
Oct 28, 2016 | 100.52 | 102.14 | 100.52 | 101.84 | 4,449,945 | +1.77(+1.77%) |
Oct 27, 2016 | 101.48 | 101.62 | 99.99 | 100.07 | 3,549,976 | -0.94(-0.93%) |
Oct 26, 2016 | 101.00 | 101.82 | 100.75 | 101.01 | 3,734,107 | -0.35(-0.35%) |
Oct 25, 2016 | 101.11 | 102.10 | 100.46 | 101.36 | 6,752,210 | +1.84(+1.85%) |
Oct 24, 2016 | 99.34 | 99.86 | 99.08 | 99.52 | 4,287,758 | +0.85(+0.86%) |
Oct 21, 2016 | 98.38 | 98.78 | 97.62 | 98.67 | 4,094,992 | -0.62(-0.62%) |
Oct 20, 2016 | 99.75 | 100.18 | 99.27 | 99.29 | 3,876,682 | -0.47(-0.47%) |
Oct 19, 2016 | 100.26 | 100.43 | 99.74 | 99.76 | 4,014,029 | -0.23(-0.23%) |
Oct 18, 2016 | 100.49 | 100.58 | 99.68 | 99.99 | 3,043,815 | +0.28(+0.28%) |
Oct 17, 2016 | 100.13 | 100.44 | 99.65 | 99.71 | 2,452,355 | -0.45(-0.45%) |
Oct 14, 2016 | 100.42 | 100.79 | 100.07 | 100.16 | 3,172,007 | +0.31(+0.31%) |
Oct 13, 2016 | 98.40 | 100.08 | 98.15 | 99.85 | 3,768,190 | +0.92(+0.93%) |
Oct 12, 2016 | 98.81 | 99.25 | 98.53 | 98.93 | 3,818,167 | +0.16(+0.16%) |
Oct 11, 2016 | 99.55 | 99.87 | 98.46 | 98.77 | 4,314,741 | -1.21(-1.21%) |
Oct 10, 2016 | 100.16 | 101.03 | 99.64 | 99.98 | 4,517,801 | -0.60(-0.60%) |
Oct 07, 2016 | 100.96 | 101.01 | 99.81 | 100.58 | 3,938,697 | -1.50(-1.47%) |
Oct 06, 2016 | 102.11 | 102.22 | 101.36 | 102.08 | 3,651,677 | -0.17(-0.17%) |
Oct 05, 2016 | 101.70 | 102.33 | 101.43 | 102.25 | 2,744,070 | +0.82(+0.81%) |
Oct 04, 2016 | 102.57 | 102.81 | 101.30 | 101.43 | 3,204,196 | -1.00(-0.98%) |
Oct 03, 2016 | 101.60 | 102.67 | 101.29 | 102.43 | 3,971,655 | +0.83(+0.82%) |
Sep 30, 2016 | 101.42 | 102.03 | 101.06 | 101.60 | 5,048,773 | +0.54(+0.53%) |
Sep 29, 2016 | 102.78 | 102.78 | 100.88 | 101.06 | 3,719,625 | -1.29(-1.26%) |
Sep 28, 2016 | 102.68 | 102.87 | 101.67 | 102.35 | 5,010,356 | +0.00(+0.00%) |
Sep 27, 2016 | 102.08 | 102.73 | 101.78 | 102.35 | 4,299,257 | +0.12(+0.12%) |
Sep 26, 2016 | 102.16 | 102.96 | 101.78 | 102.23 | 3,354,625 | -0.33(-0.32%) |
Sep 23, 2016 | 102.10 | 103.00 | 101.91 | 102.56 | 2,646,428 | -0.44(-0.43%) |
Sep 22, 2016 | 102.73 | 103.48 | 102.62 | 103.00 | 3,574,599 | +1.04(+1.02%) |
Sep 21, 2016 | 100.65 | 102.08 | 100.47 | 101.96 | 3,144,780 | +1.72(+1.72%) |
Sep 20, 2016 | 100.77 | 101.50 | 100.24 | 100.24 | 3,110,726 | -0.20(-0.20%) |
Sep 19, 2016 | 100.50 | 101.18 | 100.23 | 100.44 | 3,316,129 | +0.34(+0.34%) |
Sep 16, 2016 | 102.57 | 102.57 | 99.85 | 100.10 | 7,724,226 | -2.61(-2.54%) |
Sep 15, 2016 | 101.44 | 102.91 | 101.26 | 102.71 | 3,158,944 | +1.05(+1.03%) |
Sep 14, 2016 | 102.19 | 102.86 | 101.44 | 101.66 | 4,092,214 | -0.66(-0.65%) |
Sep 13, 2016 | 103.07 | 103.35 | 102.05 | 102.32 | 3,543,276 | -1.71(-1.64%) |
Sep 12, 2016 | 102.20 | 104.35 | 101.89 | 104.03 | 3,851,781 | +1.35(+1.31%) |
Sep 09, 2016 | 105.00 | 105.10 | 102.67 | 102.68 | 4,258,155 | -3.07(-2.90%) |
Sep 08, 2016 | 105.61 | 106.16 | 105.52 | 105.75 | 2,810,189 | -0.10(-0.09%) |
Sep 07, 2016 | 105.72 | 106.29 | 105.29 | 105.85 | 2,524,173 | -0.16(-0.15%) |
Sep 06, 2016 | 107.00 | 107.49 | 105.48 | 106.01 | 3,670,706 | -0.92(-0.86%) |
Sep 02, 2016 | 107.19 | 106.93 | 106.93 | 106.93 | 3,066,700 | +0.21(+0.20%) |