Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.68 | 111.99 | 110.90 | 110.91 | 6,432,524 | -0.90(-0.80%) |
Nov 29, 2016 | 112.12 | 112.40 | 111.46 | 111.80 | 4,592,131 | -0.68(-0.60%) |
Nov 28, 2016 | 111.58 | 112.57 | 111.23 | 112.48 | 6,501,161 | +0.94(+0.85%) |
Nov 25, 2016 | 110.64 | 111.57 | 110.64 | 111.53 | 2,348,098 | +0.79(+0.72%) |
Nov 23, 2016 | 110.74 | 110.74 | 110.74 | 0 | -0.47(-0.42%) | |
Nov 22, 2016 | 111.44 | 111.44 | 110.72 | 111.21 | 4,052,661 | -0.07(-0.06%) |
Nov 21, 2016 | 109.86 | 111.44 | 109.64 | 111.28 | 6,777,356 | +1.63(+1.48%) |
Nov 18, 2016 | 109.25 | 109.88 | 108.85 | 109.66 | 4,361,164 | +0.40(+0.37%) |
Nov 17, 2016 | 108.86 | 109.34 | 108.64 | 109.25 | 3,307,088 | +0.35(+0.32%) |
Nov 16, 2016 | 108.34 | 109.08 | 108.04 | 108.90 | 3,295,126 | +0.42(+0.39%) |
Nov 15, 2016 | 108.31 | 108.81 | 107.71 | 108.48 | 5,083,649 | +0.31(+0.29%) |
Nov 14, 2016 | 110.24 | 110.66 | 107.73 | 108.17 | 7,596,609 | -2.09(-1.90%) |
Nov 11, 2016 | 109.37 | 110.31 | 108.93 | 110.26 | 6,503,981 | +0.72(+0.66%) |
Nov 10, 2016 | 107.79 | 110.18 | 107.74 | 109.54 | 11,285,729 | +3.70(+3.49%) |
Nov 09, 2016 | 104.58 | 106.35 | 103.45 | 105.84 | 7,903,701 | -0.25(-0.23%) |
Nov 08, 2016 | 105.67 | 106.61 | 104.64 | 106.09 | 5,734,341 | +0.58(+0.55%) |
Nov 07, 2016 | 104.33 | 105.77 | 104.23 | 105.50 | 5,529,814 | +2.23(+2.16%) |
Nov 04, 2016 | 103.26 | 104.10 | 102.90 | 103.28 | 3,646,128 | +0.04(+0.04%) |
Nov 03, 2016 | 103.33 | 104.16 | 102.85 | 103.24 | 4,248,845 | +0.29(+0.28%) |
Nov 02, 2016 | 103.31 | 103.90 | 102.76 | 102.95 | 4,537,702 | -0.57(-0.55%) |
Nov 01, 2016 | 104.00 | 104.28 | 102.81 | 103.52 | 4,711,105 | -0.61(-0.59%) |
Oct 31, 2016 | 103.50 | 104.56 | 103.50 | 104.13 | 5,244,288 | +0.73(+0.71%) |
Oct 28, 2016 | 104.37 | 104.64 | 103.11 | 103.40 | 5,393,836 | -0.50(-0.48%) |
Oct 27, 2016 | 103.54 | 104.38 | 103.00 | 103.90 | 6,242,106 | +1.04(+1.02%) |
Oct 26, 2016 | 102.11 | 103.62 | 101.80 | 102.86 | 4,149,957 | +0.63(+0.62%) |
Oct 25, 2016 | 102.42 | 101.52 | 102.23 | 3,907,441 | +0.21(+0.21%) | |
Oct 24, 2016 | 101.90 | 102.66 | 101.90 | 102.02 | 3,935,962 | +0.64(+0.63%) |
Oct 21, 2016 | 102.02 | 102.41 | 101.33 | 101.38 | 6,515,127 | -1.28(-1.25%) |
Oct 20, 2016 | 102.50 | 103.59 | 102.32 | 102.66 | 5,937,880 | +0.18(+0.17%) |
Oct 19, 2016 | 102.49 | 103.29 | 102.19 | 102.48 | 6,837,839 | +0.37(+0.36%) |
Oct 18, 2016 | 101.64 | 102.31 | 100.15 | 102.12 | 18,848,634 | -2.74(-2.62%) |
Oct 17, 2016 | 104.64 | 105.62 | 104.57 | 104.86 | 8,677,138 | +0.22(+0.21%) |
Oct 14, 2016 | 104.66 | 105.38 | 104.40 | 104.64 | 6,432,461 | +0.49(+0.48%) |
Oct 13, 2016 | 104.14 | 104.49 | 103.17 | 104.15 | 4,294,924 | -0.39(-0.37%) |
Oct 12, 2016 | 105.00 | 105.00 | 103.72 | 104.54 | 4,374,655 | -0.34(-0.32%) |
Oct 11, 2016 | 106.19 | 106.34 | 104.27 | 104.88 | 4,282,051 | -1.51(-1.42%) |
Oct 10, 2016 | 106.18 | 107.38 | 106.14 | 106.39 | 3,662,245 | +0.91(+0.87%) |
Oct 07, 2016 | 106.47 | 106.85 | 104.92 | 105.47 | 3,943,507 | -0.82(-0.77%) |
Oct 06, 2016 | 106.26 | 106.66 | 105.62 | 106.29 | 2,878,250 | -0.14(-0.13%) |
Oct 05, 2016 | 106.42 | 106.94 | 106.18 | 106.43 | 2,486,168 | +0.42(+0.40%) |
Oct 04, 2016 | 106.83 | 107.41 | 105.57 | 106.01 | 4,256,842 | -0.78(-0.73%) |
Oct 03, 2016 | 107.09 | 107.30 | 106.39 | 106.79 | 3,287,999 | -0.84(-0.78%) |
Sep 30, 2016 | 107.66 | 108.30 | 107.09 | 107.63 | 5,300,536 | +0.50(+0.47%) |
Sep 29, 2016 | 107.48 | 111.79 | 106.68 | 107.12 | 4,977,158 | -0.12(-0.11%) |
Sep 28, 2016 | 106.37 | 107.47 | 105.85 | 107.25 | 4,863,855 | +1.03(+0.97%) |
Sep 27, 2016 | 104.56 | 106.22 | 104.21 | 106.22 | 4,373,542 | +1.89(+1.81%) |
Sep 26, 2016 | 104.65 | 104.65 | 103.97 | 104.33 | 3,739,049 | -0.68(-0.65%) |
Sep 23, 2016 | 105.44 | 105.72 | 104.82 | 105.00 | 3,988,230 | -0.77(-0.72%) |
Sep 22, 2016 | 105.80 | 106.52 | 105.48 | 105.77 | 3,971,643 | +0.39(+0.37%) |
Sep 21, 2016 | 104.96 | 105.48 | 104.25 | 105.38 | 3,651,334 | +0.73(+0.70%) |
Sep 20, 2016 | 105.61 | 106.08 | 104.64 | 104.64 | 3,186,702 | -0.28(-0.27%) |
Sep 19, 2016 | 104.93 | 105.82 | 104.71 | 104.93 | 3,616,239 | +0.70(+0.67%) |
Sep 16, 2016 | 105.05 | 105.29 | 103.98 | 104.23 | 9,539,986 | -1.23(-1.17%) |
Sep 15, 2016 | 104.54 | 105.92 | 103.81 | 105.47 | 5,405,758 | +1.09(+1.05%) |
Sep 14, 2016 | 105.49 | 105.61 | 103.93 | 104.37 | 5,697,965 | -1.19(-1.13%) |
Sep 13, 2016 | 106.80 | 107.00 | 105.36 | 105.57 | 5,367,582 | -1.68(-1.57%) |
Sep 12, 2016 | 105.19 | 107.41 | 104.91 | 107.25 | 6,445,548 | +1.76(+1.67%) |
Sep 09, 2016 | 107.07 | 107.32 | 105.46 | 105.48 | 7,654,211 | -2.24(-2.08%) |
Sep 08, 2016 | 108.78 | 109.22 | 107.56 | 107.73 | 5,849,413 | -1.79(-1.63%) |
Sep 07, 2016 | 108.53 | 109.60 | 108.41 | 109.52 | 4,230,409 | +0.87(+0.80%) |
Sep 06, 2016 | 108.32 | 108.99 | 107.80 | 108.64 | 4,419,063 | +0.54(+0.50%) |
Sep 02, 2016 | 108.32 | 108.10 | 108.10 | 108.10 | 3,417,404 | +0.01(+0.01%) |