Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 120.04 | 120.09 | 118.52 | 118.52 | 28,306 | -1.32(-1.10%) |
Nov 29, 2016 | 119.75 | 120.43 | 119.53 | 119.84 | 28,591 | +0.11(+0.09%) |
Nov 28, 2016 | 119.93 | 120.34 | 119.66 | 119.73 | 61,971 | -0.25(-0.21%) |
Nov 25, 2016 | 119.74 | 120.08 | 119.74 | 119.98 | 26,701 | +0.35(+0.29%) |
Nov 23, 2016 | 119.64 | 119.64 | 119.64 | 0 | -0.53(-0.44%) | |
Nov 22, 2016 | 120.36 | 120.41 | 119.97 | 120.17 | 48,640 | +0.14(+0.11%) |
Nov 21, 2016 | 119.12 | 120.03 | 118.94 | 120.03 | 117,937 | +1.33(+1.12%) |
Nov 18, 2016 | 119.04 | 119.40 | 118.59 | 118.70 | 237,210 | -0.13(-0.11%) |
Nov 17, 2016 | 117.91 | 118.83 | 117.91 | 118.83 | 11,948 | +0.88(+0.74%) |
Nov 16, 2016 | 116.61 | 117.95 | 116.61 | 117.95 | 60,973 | +0.95(+0.82%) |
Nov 15, 2016 | 116.11 | 117.32 | 116.11 | 117.00 | 74,372 | +1.60(+1.39%) |
Nov 14, 2016 | 117.58 | 117.58 | 114.74 | 115.39 | 446,655 | -1.64(-1.40%) |
Nov 11, 2016 | 116.22 | 117.24 | 116.22 | 117.03 | 34,774 | +0.60(+0.51%) |
Nov 10, 2016 | 118.92 | 119.11 | 114.99 | 116.44 | 481,496 | -1.93(-1.63%) |
Nov 09, 2016 | 116.71 | 118.46 | 115.70 | 118.36 | 64,333 | -0.28(-0.24%) |
Nov 08, 2016 | 118.11 | 119.08 | 117.79 | 118.64 | 16,586 | +0.51(+0.43%) |
Nov 07, 2016 | 116.92 | 118.13 | 116.92 | 118.13 | 32,495 | +2.84(+2.47%) |
Nov 04, 2016 | 115.59 | 116.23 | 115.22 | 115.29 | 31,025 | -0.36(-0.31%) |
Nov 03, 2016 | 116.23 | 116.42 | 115.53 | 115.65 | 18,523 | -0.86(-0.74%) |
Nov 02, 2016 | 117.41 | 117.81 | 116.43 | 116.50 | 21,564 | -1.03(-0.88%) |
Nov 01, 2016 | 118.68 | 118.68 | 116.63 | 117.54 | 59,078 | -0.94(-0.79%) |
Oct 31, 2016 | 118.55 | 118.81 | 118.45 | 118.47 | 49,672 | +0.20(+0.17%) |
Oct 28, 2016 | 118.44 | 119.52 | 118.09 | 118.27 | 32,274 | -0.31(-0.26%) |
Oct 27, 2016 | 119.78 | 119.78 | 118.53 | 118.58 | 22,076 | -0.58(-0.49%) |
Oct 26, 2016 | 119.07 | 119.81 | 118.87 | 119.16 | 32,316 | -0.66(-0.55%) |
Oct 25, 2016 | 120.27 | 120.27 | 119.64 | 119.81 | 20,242 | -0.55(-0.46%) |
Oct 24, 2016 | 119.56 | 120.36 | 119.56 | 120.36 | 28,792 | +1.62(+1.36%) |
Oct 21, 2016 | 118.97 | 118.97 | 118.26 | 118.74 | 10,232 | +0.57(+0.48%) |
Oct 20, 2016 | 118.36 | 118.36 | 117.44 | 118.17 | 103,140 | -0.27(-0.23%) |
Oct 19, 2016 | 118.15 | 118.58 | 118.15 | 118.44 | 23,494 | +0.16(+0.14%) |
Oct 18, 2016 | 118.74 | 118.74 | 118.07 | 118.28 | 18,864 | +0.99(+0.85%) |
Oct 17, 2016 | 117.81 | 117.81 | 117.27 | 117.28 | 23,383 | -0.68(-0.57%) |
Oct 14, 2016 | 118.13 | 118.53 | 117.73 | 117.96 | 10,971 | +0.65(+0.55%) |
Oct 13, 2016 | 116.88 | 117.68 | 116.26 | 117.31 | 29,082 | -0.84(-0.71%) |
Oct 12, 2016 | 118.18 | 118.39 | 117.62 | 118.15 | 18,198 | +0.02(+0.02%) |
Oct 11, 2016 | 119.77 | 120.16 | 117.65 | 118.13 | 19,920 | -1.62(-1.35%) |
Oct 10, 2016 | 119.65 | 120.17 | 119.65 | 119.75 | 9,958 | +0.64(+0.53%) |
Oct 07, 2016 | 119.86 | 119.86 | 118.64 | 119.12 | 16,556 | -0.43(-0.36%) |
Oct 06, 2016 | 119.62 | 119.66 | 118.89 | 119.55 | 24,738 | +0.09(+0.07%) |
Oct 05, 2016 | 119.13 | 119.73 | 118.75 | 119.46 | 19,385 | +0.77(+0.65%) |
Oct 04, 2016 | 119.55 | 119.55 | 118.36 | 118.69 | 31,499 | -0.32(-0.27%) |
Oct 03, 2016 | 119.44 | 119.44 | 118.74 | 119.01 | 32,925 | -0.17(-0.15%) |
Sep 30, 2016 | 118.84 | 119.61 | 118.84 | 119.19 | 24,301 | +0.63(+0.53%) |
Sep 29, 2016 | 119.19 | 119.19 | 118.32 | 118.56 | 15,956 | -0.61(-0.51%) |
Sep 28, 2016 | 118.87 | 119.17 | 118.42 | 119.17 | 11,818 | +0.55(+0.46%) |
Sep 27, 2016 | 117.53 | 118.69 | 117.53 | 118.62 | 26,269 | +1.45(+1.23%) |
Sep 26, 2016 | 117.35 | 117.42 | 117.02 | 117.17 | 12,222 | -0.90(-0.76%) |
Sep 23, 2016 | 118.66 | 118.66 | 117.88 | 118.07 | 15,489 | -0.87(-0.73%) |
Sep 22, 2016 | 118.73 | 119.03 | 118.67 | 118.93 | 96,959 | +0.85(+0.72%) |
Sep 21, 2016 | 117.23 | 118.08 | 116.81 | 118.08 | 37,529 | +1.09(+0.93%) |
Sep 20, 2016 | 117.17 | 117.36 | 116.67 | 117.00 | 11,837 | +0.20(+0.17%) |
Sep 19, 2016 | 117.30 | 117.81 | 116.58 | 116.80 | 20,734 | -0.07(-0.06%) |
Sep 16, 2016 | 117.30 | 117.30 | 116.38 | 116.86 | 17,305 | -0.35(-0.30%) |
Sep 15, 2016 | 115.46 | 117.30 | 115.46 | 117.21 | 32,776 | +1.79(+1.55%) |
Sep 14, 2016 | 115.05 | 115.96 | 115.05 | 115.42 | 282,214 | +0.50(+0.44%) |
Sep 13, 2016 | 115.50 | 115.60 | 114.47 | 114.92 | 57,109 | -1.13(-0.97%) |
Sep 12, 2016 | 113.51 | 116.09 | 113.51 | 116.04 | 15,530 | +1.53(+1.34%) |
Sep 09, 2016 | 115.99 | 116.28 | 114.47 | 114.51 | 18,203 | -2.46(-2.11%) |
Sep 08, 2016 | 117.77 | 117.77 | 116.73 | 116.98 | 53,223 | -0.83(-0.70%) |
Sep 07, 2016 | 117.81 | 117.87 | 117.44 | 117.81 | 31,334 | +0.18(+0.16%) |
Sep 06, 2016 | 117.39 | 117.62 | 117.02 | 117.62 | 23,441 | +0.63(+0.54%) |
Sep 02, 2016 | 116.83 | 117.00 | 117.00 | 117.00 | 24,726 | +0.51(+0.44%) |