Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 105.33 | 106.31 | 104.35 | 104.90 | 1,471,982 | -0.09(-0.08%) |
Nov 29, 2016 | 107.06 | 108.10 | 104.44 | 104.99 | 1,093,582 | -2.02(-1.89%) |
Nov 28, 2016 | 107.31 | 107.67 | 106.41 | 107.01 | 587,955 | -0.61(-0.57%) |
Nov 25, 2016 | 108.50 | 109.19 | 107.26 | 107.62 | 322,542 | -0.33(-0.30%) |
Nov 23, 2016 | 107.95 | 107.95 | 107.95 | 0 | +0.56(+0.53%) | |
Nov 22, 2016 | 107.41 | 107.86 | 106.60 | 107.38 | 709,664 | +0.48(+0.45%) |
Nov 21, 2016 | 105.87 | 107.91 | 105.87 | 106.90 | 778,002 | +1.61(+1.53%) |
Nov 18, 2016 | 108.86 | 109.12 | 105.18 | 105.29 | 708,829 | -3.72(-3.41%) |
Nov 17, 2016 | 108.15 | 109.23 | 106.85 | 109.01 | 737,995 | +2.01(+1.88%) |
Nov 16, 2016 | 106.74 | 107.98 | 106.37 | 107.00 | 844,960 | -0.50(-0.46%) |
Nov 15, 2016 | 104.72 | 107.87 | 103.65 | 107.50 | 1,287,427 | +2.89(+2.76%) |
Nov 14, 2016 | 111.27 | 112.59 | 104.42 | 104.61 | 2,137,116 | -6.33(-5.71%) |
Nov 11, 2016 | 110.29 | 111.15 | 109.39 | 110.94 | 992,795 | -0.22(-0.20%) |
Nov 10, 2016 | 107.11 | 113.71 | 106.23 | 111.16 | 1,732,273 | +5.20(+4.90%) |
Nov 09, 2016 | 104.39 | 106.37 | 102.38 | 105.96 | 2,138,723 | -0.06(-0.06%) |
Nov 08, 2016 | 106.44 | 106.87 | 105.39 | 106.02 | 884,836 | -0.58(-0.55%) |
Nov 07, 2016 | 104.95 | 106.86 | 104.64 | 106.60 | 810,386 | +3.34(+3.24%) |
Nov 04, 2016 | 101.99 | 105.25 | 101.75 | 103.26 | 972,682 | +1.44(+1.41%) |
Nov 03, 2016 | 106.19 | 106.19 | 101.69 | 101.82 | 1,134,955 | -3.82(-3.62%) |
Nov 02, 2016 | 104.52 | 107.10 | 104.52 | 105.64 | 828,981 | +0.20(+0.19%) |
Nov 01, 2016 | 106.47 | 107.33 | 104.52 | 105.45 | 757,102 | -0.45(-0.42%) |
Oct 31, 2016 | 104.82 | 106.03 | 104.03 | 105.89 | 799,713 | +1.08(+1.03%) |
Oct 28, 2016 | 104.74 | 105.59 | 103.93 | 104.81 | 817,907 | +0.78(+0.75%) |
Oct 27, 2016 | 104.87 | 105.22 | 103.85 | 104.03 | 923,034 | -0.46(-0.44%) |
Oct 26, 2016 | 104.09 | 105.38 | 104.09 | 104.50 | 899,816 | +0.04(+0.04%) |
Oct 25, 2016 | 106.18 | 106.18 | 104.00 | 104.46 | 1,392,102 | -3.21(-2.98%) |
Oct 24, 2016 | 108.36 | 109.35 | 107.37 | 107.66 | 692,404 | -0.58(-0.54%) |
Oct 21, 2016 | 108.25 | 108.50 | 107.60 | 108.25 | 651,978 | -1.14(-1.04%) |
Oct 20, 2016 | 109.44 | 109.80 | 108.80 | 109.39 | 466,884 | -0.81(-0.74%) |
Oct 19, 2016 | 109.71 | 110.80 | 109.17 | 110.20 | 852,200 | +1.10(+1.01%) |
Oct 18, 2016 | 110.47 | 110.57 | 109.05 | 109.10 | 688,278 | -0.22(-0.20%) |
Oct 17, 2016 | 109.52 | 110.15 | 108.66 | 109.32 | 728,674 | +0.10(+0.09%) |
Oct 14, 2016 | 110.80 | 110.90 | 108.77 | 109.22 | 575,654 | -0.96(-0.87%) |
Oct 13, 2016 | 109.24 | 110.74 | 107.82 | 110.18 | 785,494 | -0.15(-0.14%) |
Oct 12, 2016 | 111.75 | 111.83 | 110.31 | 110.33 | 876,803 | -1.17(-1.05%) |
Oct 11, 2016 | 112.70 | 113.02 | 111.44 | 111.49 | 846,331 | -1.32(-1.17%) |
Oct 10, 2016 | 113.26 | 114.23 | 112.66 | 112.81 | 1,064,261 | -0.03(-0.03%) |
Oct 07, 2016 | 111.65 | 113.26 | 111.29 | 112.84 | 1,195,061 | +2.07(+1.87%) |
Oct 06, 2016 | 109.82 | 111.00 | 109.14 | 110.77 | 696,241 | +0.73(+0.67%) |
Oct 05, 2016 | 111.27 | 111.55 | 110.00 | 110.04 | 661,846 | -1.01(-0.91%) |
Oct 04, 2016 | 110.72 | 111.77 | 110.05 | 111.05 | 858,509 | +0.64(+0.58%) |
Oct 03, 2016 | 109.17 | 111.46 | 108.61 | 110.41 | 1,181,005 | +1.03(+0.94%) |
Sep 30, 2016 | 106.89 | 110.79 | 106.83 | 109.38 | 1,628,793 | +3.80(+3.60%) |
Sep 29, 2016 | 105.40 | 107.16 | 105.09 | 105.58 | 895,696 | -0.17(-0.16%) |
Sep 28, 2016 | 105.53 | 105.97 | 104.67 | 105.74 | 547,558 | +0.45(+0.43%) |
Sep 27, 2016 | 104.77 | 106.17 | 103.97 | 105.29 | 710,183 | +0.56(+0.54%) |
Sep 26, 2016 | 107.06 | 107.22 | 104.65 | 104.72 | 608,906 | -2.77(-2.58%) |
Sep 23, 2016 | 107.66 | 108.91 | 107.44 | 107.50 | 505,601 | -0.21(-0.19%) |
Sep 22, 2016 | 108.63 | 108.86 | 106.84 | 107.70 | 777,921 | -0.47(-0.43%) |
Sep 21, 2016 | 106.99 | 108.40 | 106.80 | 108.17 | 848,743 | +1.40(+1.31%) |
Sep 20, 2016 | 107.69 | 108.66 | 106.30 | 106.77 | 561,668 | -0.18(-0.17%) |
Sep 19, 2016 | 107.02 | 107.69 | 106.06 | 106.95 | 836,298 | +0.85(+0.80%) |
Sep 16, 2016 | 105.56 | 106.35 | 105.04 | 106.10 | 938,926 | -0.29(-0.27%) |
Sep 15, 2016 | 104.65 | 106.50 | 104.20 | 106.39 | 864,220 | +0.54(+0.51%) |
Sep 14, 2016 | 105.41 | 107.48 | 105.30 | 105.84 | 884,646 | +0.20(+0.19%) |
Sep 13, 2016 | 106.56 | 107.69 | 104.87 | 105.64 | 718,199 | -1.90(-1.77%) |
Sep 12, 2016 | 106.24 | 107.87 | 105.32 | 107.55 | 898,790 | +1.48(+1.40%) |
Sep 09, 2016 | 106.68 | 107.34 | 105.41 | 106.06 | 921,658 | -1.60(-1.49%) |
Sep 08, 2016 | 108.07 | 109.28 | 107.42 | 107.66 | 793,100 | -1.41(-1.29%) |
Sep 07, 2016 | 107.43 | 109.29 | 106.99 | 109.07 | 875,961 | +1.78(+1.66%) |
Sep 06, 2016 | 107.45 | 107.81 | 106.21 | 107.29 | 771,340 | -0.17(-0.16%) |
Sep 02, 2016 | 107.14 | 107.45 | 107.45 | 107.45 | 514,939 | +0.38(+0.35%) |