Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 108.66 | 109.48 | 108.21 | 108.71 | 8,300,221 | -0.19(-0.17%) |
Nov 29, 2016 | 109.50 | 109.87 | 108.58 | 108.89 | 4,907,818 | -0.28(-0.25%) |
Nov 28, 2016 | 109.68 | 110.01 | 108.78 | 109.17 | 5,681,339 | -0.78(-0.71%) |
Nov 25, 2016 | 110.19 | 110.42 | 109.53 | 109.95 | 3,046,701 | +0.30(+0.27%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 107.28 | 109.72 | 107.28 | 109.45 | 6,614,272 | +2.31(+2.15%) |
Nov 21, 2016 | 107.20 | 107.72 | 106.47 | 107.15 | 4,864,425 | -0.09(-0.09%) |
Nov 18, 2016 | 107.74 | 108.10 | 106.73 | 107.24 | 5,299,930 | -0.50(-0.47%) |
Nov 17, 2016 | 105.18 | 107.92 | 105.04 | 107.74 | 8,130,959 | +3.01(+2.87%) |
Nov 16, 2016 | 103.29 | 105.04 | 103.02 | 104.73 | 11,701,560 | +0.78(+0.75%) |
Nov 15, 2016 | 106.19 | 106.69 | 102.72 | 103.95 | 16,073,606 | -2.73(-2.56%) |
Nov 14, 2016 | 109.05 | 109.17 | 106.08 | 106.69 | 13,673,864 | -1.82(-1.68%) |
Nov 11, 2016 | 107.85 | 108.74 | 107.56 | 108.51 | 6,577,060 | +0.69(+0.64%) |
Nov 10, 2016 | 105.89 | 108.72 | 105.72 | 107.82 | 10,455,302 | +2.52(+2.39%) |
Nov 09, 2016 | 101.07 | 105.51 | 100.55 | 105.31 | 9,629,891 | +1.48(+1.42%) |
Nov 08, 2016 | 103.58 | 104.81 | 103.29 | 103.83 | 7,296,994 | +0.42(+0.40%) |
Nov 07, 2016 | 102.37 | 103.60 | 102.21 | 103.41 | 6,578,554 | +2.37(+2.35%) |
Nov 04, 2016 | 100.73 | 101.87 | 100.33 | 101.04 | 5,513,767 | +0.61(+0.61%) |
Nov 03, 2016 | 100.56 | 101.06 | 100.34 | 100.43 | 6,119,166 | -0.09(-0.09%) |
Nov 02, 2016 | 100.22 | 101.36 | 100.13 | 100.52 | 5,798,953 | +0.33(+0.33%) |
Nov 01, 2016 | 101.69 | 102.16 | 99.61 | 100.19 | 8,966,144 | -1.77(-1.74%) |
Oct 31, 2016 | 103.08 | 103.20 | 101.63 | 101.96 | 6,786,960 | -1.31(-1.27%) |
Oct 28, 2016 | 102.53 | 103.70 | 102.12 | 103.27 | 5,382,296 | +1.10(+1.08%) |
Oct 27, 2016 | 102.54 | 103.17 | 101.82 | 102.17 | 5,099,683 | -0.38(-0.37%) |
Oct 26, 2016 | 102.64 | 103.41 | 102.28 | 102.54 | 6,529,041 | -0.53(-0.51%) |
Oct 25, 2016 | 105.52 | 105.52 | 103.03 | 103.07 | 10,448,777 | -3.71(-3.47%) |
Oct 24, 2016 | 106.32 | 107.08 | 106.32 | 106.78 | 4,576,937 | +0.99(+0.93%) |
Oct 21, 2016 | 104.72 | 105.96 | 104.67 | 105.79 | 3,870,184 | +0.29(+0.28%) |
Oct 20, 2016 | 105.25 | 106.19 | 104.93 | 105.50 | 4,240,079 | +0.30(+0.29%) |
Oct 19, 2016 | 105.09 | 105.37 | 104.05 | 105.20 | 4,900,984 | +0.12(+0.12%) |
Oct 18, 2016 | 105.42 | 105.50 | 104.58 | 105.08 | 4,263,987 | +0.50(+0.48%) |
Oct 17, 2016 | 105.44 | 105.96 | 104.36 | 104.57 | 4,490,601 | -1.07(-1.01%) |
Oct 14, 2016 | 106.04 | 106.60 | 105.64 | 105.64 | 5,339,620 | +0.11(+0.10%) |
Oct 13, 2016 | 105.50 | 105.84 | 104.60 | 105.53 | 4,374,694 | -0.33(-0.32%) |
Oct 12, 2016 | 105.17 | 106.26 | 105.05 | 105.87 | 4,243,268 | +0.70(+0.67%) |
Oct 11, 2016 | 106.00 | 106.19 | 104.84 | 105.17 | 6,119,398 | -1.17(-1.10%) |
Oct 10, 2016 | 107.34 | 107.75 | 106.34 | 106.34 | 5,204,942 | -0.89(-0.83%) |
Oct 07, 2016 | 108.49 | 108.98 | 106.86 | 107.22 | 6,595,888 | -1.57(-1.44%) |
Oct 06, 2016 | 106.02 | 109.01 | 105.65 | 108.79 | 8,940,594 | +2.18(+2.05%) |
Oct 05, 2016 | 107.23 | 107.82 | 106.56 | 106.61 | 4,924,365 | -0.52(-0.48%) |
Oct 04, 2016 | 107.41 | 108.57 | 106.92 | 107.13 | 5,801,999 | -0.25(-0.23%) |
Oct 03, 2016 | 107.13 | 107.65 | 106.94 | 107.38 | 4,370,644 | -0.15(-0.14%) |
Sep 30, 2016 | 106.86 | 108.00 | 106.65 | 107.53 | 6,704,569 | +0.63(+0.59%) |
Sep 29, 2016 | 107.38 | 109.25 | 106.89 | 106.91 | 7,160,146 | -0.28(-0.26%) |
Sep 28, 2016 | 106.30 | 107.41 | 106.18 | 107.19 | 6,868,042 | +1.21(+1.14%) |
Sep 27, 2016 | 105.12 | 106.12 | 104.76 | 105.98 | 5,295,363 | +1.15(+1.09%) |
Sep 26, 2016 | 106.21 | 106.32 | 104.75 | 104.83 | 6,387,818 | -1.96(-1.83%) |
Sep 23, 2016 | 107.49 | 107.97 | 106.79 | 106.79 | 5,342,787 | -0.80(-0.75%) |
Sep 22, 2016 | 107.65 | 108.34 | 107.56 | 107.59 | 4,905,959 | +0.53(+0.50%) |
Sep 21, 2016 | 106.56 | 107.46 | 105.75 | 107.06 | 6,422,687 | +1.07(+1.01%) |
Sep 20, 2016 | 106.01 | 106.40 | 105.57 | 105.99 | 4,340,031 | +0.45(+0.43%) |
Sep 19, 2016 | 105.86 | 106.44 | 105.43 | 105.53 | 5,355,503 | +0.15(+0.14%) |
Sep 16, 2016 | 106.14 | 106.14 | 105.04 | 105.38 | 8,306,300 | -0.71(-0.67%) |
Sep 15, 2016 | 105.27 | 106.66 | 105.05 | 106.09 | 6,115,533 | +0.58(+0.55%) |
Sep 14, 2016 | 104.97 | 106.08 | 104.93 | 105.51 | 5,162,329 | +0.45(+0.43%) |
Sep 13, 2016 | 106.75 | 106.96 | 104.82 | 105.06 | 7,630,270 | -2.40(-2.23%) |
Sep 12, 2016 | 105.71 | 107.68 | 105.29 | 107.46 | 9,432,853 | +0.71(+0.67%) |
Sep 09, 2016 | 109.17 | 109.38 | 106.74 | 106.75 | 7,557,000 | -2.94(-2.68%) |
Sep 08, 2016 | 109.93 | 111.09 | 109.57 | 109.69 | 6,006,849 | -1.28(-1.15%) |
Sep 07, 2016 | 111.39 | 111.87 | 110.44 | 110.97 | 5,595,701 | -1.10(-0.98%) |
Sep 06, 2016 | 112.78 | 113.41 | 111.88 | 112.06 | 5,050,152 | -0.88(-0.78%) |
Sep 02, 2016 | 112.62 | 112.94 | 112.94 | 112.94 | 4,071,799 | +0.77(+0.69%) |