Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.40 | 111.94 | 110.19 | 110.59 | 3,384,595 | -0.21(-0.19%) |
Nov 29, 2016 | 109.73 | 111.10 | 109.04 | 110.80 | 1,994,144 | +1.28(+1.17%) |
Nov 28, 2016 | 109.08 | 109.68 | 108.60 | 109.52 | 1,803,460 | +0.09(+0.09%) |
Nov 25, 2016 | 109.77 | 109.83 | 108.92 | 109.42 | 618,343 | -0.03(-0.03%) |
Nov 23, 2016 | 109.46 | 109.46 | 109.46 | 0 | +0.24(+0.22%) | |
Nov 22, 2016 | 110.23 | 110.23 | 108.90 | 109.22 | 1,904,767 | -0.55(-0.50%) |
Nov 21, 2016 | 109.60 | 109.94 | 109.00 | 109.77 | 1,877,607 | +0.65(+0.59%) |
Nov 18, 2016 | 108.54 | 109.49 | 108.00 | 109.12 | 2,302,914 | +0.83(+0.77%) |
Nov 17, 2016 | 108.20 | 108.84 | 107.55 | 108.29 | 1,462,747 | -0.07(-0.06%) |
Nov 16, 2016 | 107.67 | 108.50 | 107.22 | 108.36 | 2,490,139 | +0.26(+0.24%) |
Nov 15, 2016 | 109.04 | 109.15 | 107.84 | 108.10 | 2,271,991 | -1.54(-1.40%) |
Nov 14, 2016 | 110.09 | 110.53 | 109.24 | 109.64 | 2,215,464 | +0.04(+0.04%) |
Nov 11, 2016 | 109.07 | 109.71 | 108.40 | 109.59 | 2,061,750 | +0.34(+0.31%) |
Nov 10, 2016 | 109.17 | 109.44 | 107.46 | 109.26 | 3,558,509 | +0.53(+0.48%) |
Nov 09, 2016 | 107.73 | 109.15 | 107.52 | 108.73 | 2,894,086 | +0.41(+0.37%) |
Nov 08, 2016 | 107.59 | 108.72 | 107.19 | 108.33 | 2,137,249 | +0.76(+0.71%) |
Nov 07, 2016 | 107.63 | 107.96 | 107.12 | 107.56 | 2,191,277 | +1.20(+1.13%) |
Nov 04, 2016 | 107.86 | 108.33 | 106.33 | 106.36 | 1,811,874 | -1.16(-1.08%) |
Nov 03, 2016 | 108.12 | 108.71 | 107.36 | 107.52 | 1,327,542 | -0.23(-0.22%) |
Nov 02, 2016 | 108.46 | 108.86 | 107.72 | 107.75 | 1,420,369 | -0.67(-0.61%) |
Nov 01, 2016 | 109.94 | 110.11 | 107.82 | 108.42 | 1,598,928 | -1.30(-1.19%) |
Oct 31, 2016 | 110.62 | 110.91 | 109.62 | 109.72 | 1,869,537 | -0.44(-0.40%) |
Oct 28, 2016 | 110.05 | 111.06 | 109.07 | 110.17 | 2,586,339 | +0.43(+0.39%) |
Oct 27, 2016 | 109.96 | 110.36 | 109.53 | 109.73 | 2,447,106 | +0.01(+0.01%) |
Oct 26, 2016 | 107.44 | 109.89 | 106.76 | 109.72 | 3,760,030 | +3.93(+3.72%) |
Oct 25, 2016 | 105.72 | 106.30 | 105.30 | 105.79 | 1,746,325 | +0.15(+0.14%) |
Oct 24, 2016 | 105.92 | 106.50 | 105.43 | 105.65 | 1,507,170 | +0.33(+0.31%) |
Oct 21, 2016 | 105.41 | 105.64 | 104.95 | 105.32 | 2,424,025 | -0.98(-0.92%) |
Oct 20, 2016 | 108.55 | 108.55 | 106.20 | 106.30 | 2,591,313 | -2.59(-2.38%) |
Oct 19, 2016 | 108.61 | 109.13 | 108.29 | 108.89 | 1,059,365 | +0.60(+0.55%) |
Oct 18, 2016 | 109.28 | 109.51 | 108.19 | 108.29 | 1,726,373 | -0.29(-0.27%) |
Oct 17, 2016 | 108.77 | 109.13 | 108.40 | 108.58 | 1,006,511 | -0.15(-0.14%) |
Oct 14, 2016 | 108.88 | 109.41 | 108.56 | 108.73 | 1,624,378 | +0.54(+0.50%) |
Oct 13, 2016 | 107.25 | 108.37 | 106.64 | 108.19 | 1,402,103 | +0.25(+0.23%) |
Oct 12, 2016 | 107.12 | 108.10 | 106.90 | 107.94 | 1,071,737 | +1.03(+0.96%) |
Oct 11, 2016 | 107.54 | 107.77 | 106.57 | 106.91 | 1,608,349 | -0.98(-0.91%) |
Oct 10, 2016 | 108.38 | 108.49 | 107.67 | 107.89 | 1,094,050 | +0.39(+0.36%) |
Oct 07, 2016 | 105.84 | 108.07 | 105.84 | 107.50 | 2,881,633 | +2.20(+2.09%) |
Oct 06, 2016 | 106.49 | 106.70 | 105.04 | 105.30 | 2,671,626 | -1.11(-1.05%) |
Oct 05, 2016 | 106.87 | 107.12 | 106.05 | 106.42 | 1,377,098 | +0.18(+0.17%) |
Oct 04, 2016 | 107.62 | 107.92 | 105.95 | 106.23 | 1,834,725 | -1.08(-1.01%) |
Oct 03, 2016 | 108.38 | 108.45 | 106.98 | 107.31 | 1,192,856 | -1.24(-1.15%) |
Sep 30, 2016 | 107.82 | 108.96 | 107.73 | 108.56 | 1,902,074 | +1.09(+1.01%) |
Sep 29, 2016 | 108.43 | 108.72 | 107.15 | 107.47 | 1,040,603 | -1.11(-1.03%) |
Sep 28, 2016 | 107.82 | 108.63 | 107.52 | 108.58 | 993,206 | +0.94(+0.88%) |
Sep 27, 2016 | 106.94 | 108.16 | 106.78 | 107.64 | 1,317,411 | +0.77(+0.72%) |
Sep 26, 2016 | 107.27 | 107.46 | 106.65 | 106.87 | 1,689,112 | -0.94(-0.88%) |
Sep 23, 2016 | 108.62 | 108.84 | 107.81 | 107.81 | 1,719,570 | -1.69(-1.55%) |
Sep 22, 2016 | 109.06 | 109.58 | 108.85 | 109.51 | 1,109,667 | +0.83(+0.76%) |
Sep 21, 2016 | 107.86 | 108.75 | 107.62 | 108.68 | 1,687,406 | +1.14(+1.06%) |
Sep 20, 2016 | 108.54 | 108.72 | 107.52 | 107.54 | 909,112 | -0.11(-0.10%) |
Sep 19, 2016 | 107.75 | 108.18 | 107.14 | 107.65 | 1,068,011 | +0.50(+0.46%) |
Sep 16, 2016 | 107.22 | 107.81 | 106.44 | 107.15 | 2,322,145 | -0.61(-0.57%) |
Sep 15, 2016 | 106.91 | 108.11 | 106.70 | 107.76 | 1,395,181 | +0.66(+0.62%) |
Sep 14, 2016 | 108.15 | 108.17 | 106.86 | 107.10 | 1,464,673 | -1.03(-0.95%) |
Sep 13, 2016 | 107.26 | 108.76 | 107.26 | 108.13 | 2,141,178 | -0.39(-0.36%) |
Sep 12, 2016 | 106.54 | 108.77 | 106.23 | 108.53 | 1,999,688 | +1.74(+1.63%) |
Sep 09, 2016 | 108.01 | 108.14 | 106.78 | 106.78 | 2,002,427 | -1.92(-1.76%) |
Sep 08, 2016 | 109.44 | 109.60 | 108.63 | 108.70 | 1,260,086 | -0.88(-0.80%) |
Sep 07, 2016 | 109.50 | 110.09 | 109.16 | 109.58 | 1,470,843 | -0.44(-0.40%) |
Sep 06, 2016 | 109.68 | 110.05 | 109.13 | 110.01 | 1,218,819 | +0.20(+0.18%) |
Sep 02, 2016 | 109.55 | 109.82 | 109.82 | 109.82 | 1,262,897 | +0.61(+0.56%) |