Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 100.07 | 100.93 | 99.66 | 100.29 | 25,347,894 | -1.65(-1.62%) |
Nov 29, 2016 | 101.29 | 102.09 | 101.10 | 101.94 | 9,752,306 | +0.42(+0.42%) |
Nov 28, 2016 | 101.27 | 101.53 | 101.00 | 101.52 | 10,255,859 | +0.74(+0.74%) |
Nov 25, 2016 | 101.08 | 101.17 | 100.42 | 100.78 | 3,748,129 | +0.15(+0.15%) |
Nov 23, 2016 | 100.62 | 100.62 | 100.62 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 101.47 | 101.56 | 100.83 | 101.02 | 11,973,842 | -0.03(-0.03%) |
Nov 21, 2016 | 101.10 | 101.32 | 100.83 | 101.05 | 7,777,536 | +0.25(+0.25%) |
Nov 18, 2016 | 101.45 | 101.73 | 100.37 | 100.80 | 16,278,520 | -0.29(-0.29%) |
Nov 17, 2016 | 101.72 | 101.83 | 100.92 | 101.09 | 13,442,710 | -1.51(-1.47%) |
Nov 16, 2016 | 102.01 | 102.71 | 101.90 | 102.60 | 10,966,091 | +0.92(+0.90%) |
Nov 15, 2016 | 101.94 | 102.43 | 101.58 | 101.68 | 14,339,534 | +0.50(+0.50%) |
Nov 14, 2016 | 101.16 | 102.31 | 100.70 | 101.18 | 25,360,902 | -0.61(-0.60%) |
Nov 11, 2016 | 102.56 | 102.64 | 101.47 | 101.79 | 12,037,285 | -0.58(-0.56%) |
Nov 10, 2016 | 103.40 | 104.07 | 102.36 | 102.37 | 27,524,462 | -1.53(-1.48%) |
Nov 09, 2016 | 106.11 | 106.24 | 103.61 | 103.90 | 37,436,432 | -4.61(-4.24%) |
Nov 08, 2016 | 109.28 | 109.44 | 108.19 | 108.51 | 9,083,069 | -0.44(-0.41%) |
Nov 07, 2016 | 109.06 | 109.27 | 108.80 | 108.95 | 6,454,953 | -0.93(-0.85%) |
Nov 04, 2016 | 109.49 | 109.92 | 109.37 | 109.88 | 9,138,813 | +0.98(+0.90%) |
Nov 03, 2016 | 109.06 | 109.31 | 108.80 | 108.91 | 7,295,875 | -0.84(-0.77%) |
Nov 02, 2016 | 109.52 | 110.19 | 109.29 | 109.75 | 10,389,454 | +0.47(+0.43%) |
Nov 01, 2016 | 108.56 | 109.77 | 108.33 | 109.27 | 15,133,120 | +0.22(+0.20%) |
Oct 31, 2016 | 108.76 | 109.09 | 108.61 | 109.06 | 8,481,595 | +0.66(+0.61%) |
Oct 28, 2016 | 108.34 | 108.79 | 108.29 | 108.39 | 9,075,496 | -0.24(-0.22%) |
Oct 27, 2016 | 108.91 | 108.91 | 108.07 | 108.63 | 12,088,705 | -1.20(-1.09%) |
Oct 26, 2016 | 110.06 | 110.34 | 109.67 | 109.83 | 7,030,876 | -0.75(-0.68%) |
Oct 25, 2016 | 110.12 | 110.97 | 110.09 | 110.58 | 6,179,499 | +0.29(+0.26%) |
Oct 24, 2016 | 110.85 | 110.89 | 109.92 | 110.29 | 7,831,731 | -0.48(-0.44%) |
Oct 21, 2016 | 110.94 | 111.11 | 110.40 | 110.77 | 11,099,531 | +0.17(+0.15%) |
Oct 20, 2016 | 111.04 | 111.14 | 110.43 | 110.60 | 7,319,722 | +0.12(+0.10%) |
Oct 19, 2016 | 109.99 | 110.74 | 109.95 | 110.49 | 8,353,739 | +0.09(+0.08%) |
Oct 18, 2016 | 109.56 | 110.42 | 109.54 | 110.39 | 8,606,194 | +0.36(+0.32%) |
Oct 17, 2016 | 109.76 | 110.30 | 109.75 | 110.04 | 12,750,893 | +0.70(+0.64%) |
Oct 14, 2016 | 109.91 | 110.47 | 109.29 | 109.34 | 13,738,027 | -1.55(-1.40%) |
Oct 13, 2016 | 111.04 | 111.28 | 110.82 | 110.89 | 8,521,446 | +0.42(+0.38%) |
Oct 12, 2016 | 110.24 | 110.53 | 109.88 | 110.48 | 9,124,447 | +0.11(+0.10%) |
Oct 11, 2016 | 110.39 | 110.97 | 110.15 | 110.37 | 11,638,278 | -0.25(-0.23%) |
Oct 10, 2016 | 110.39 | 110.64 | 110.10 | 110.62 | 7,328,222 | -0.66(-0.59%) |
Oct 07, 2016 | 111.28 | 111.58 | 110.59 | 111.28 | 11,978,651 | +0.08(+0.07%) |
Oct 06, 2016 | 111.32 | 111.92 | 111.08 | 111.20 | 9,435,286 | -0.62(-0.56%) |
Oct 05, 2016 | 112.19 | 112.24 | 111.44 | 111.82 | 10,732,354 | -0.52(-0.47%) |
Oct 04, 2016 | 113.52 | 113.70 | 112.31 | 112.35 | 14,500,538 | -1.33(-1.17%) |
Oct 03, 2016 | 114.40 | 114.47 | 113.64 | 113.68 | 8,479,860 | -0.17(-0.15%) |
Sep 30, 2016 | 114.71 | 114.78 | 113.32 | 113.85 | 13,870,938 | -1.03(-0.89%) |
Sep 29, 2016 | 113.89 | 115.14 | 113.80 | 114.88 | 9,867,098 | +0.29(+0.25%) |
Sep 28, 2016 | 114.67 | 115.21 | 114.44 | 114.58 | 9,160,074 | -0.25(-0.22%) |
Sep 27, 2016 | 114.74 | 114.92 | 114.21 | 114.83 | 11,151,867 | +0.84(+0.73%) |
Sep 26, 2016 | 113.48 | 114.12 | 113.48 | 114.00 | 10,461,448 | +0.72(+0.64%) |
Sep 23, 2016 | 113.45 | 113.71 | 113.19 | 113.28 | 7,161,055 | -0.11(-0.10%) |
Sep 22, 2016 | 113.15 | 113.67 | 113.01 | 113.39 | 15,008,858 | +0.90(+0.80%) |
Sep 21, 2016 | 111.44 | 112.51 | 111.09 | 112.49 | 12,921,575 | +0.90(+0.81%) |
Sep 20, 2016 | 111.89 | 112.25 | 111.50 | 111.59 | 7,313,160 | +0.39(+0.35%) |
Sep 19, 2016 | 111.37 | 111.66 | 111.15 | 111.20 | 8,582,260 | -0.36(-0.33%) |
Sep 16, 2016 | 111.42 | 111.61 | 111.12 | 111.56 | 9,068,310 | +0.89(+0.81%) |
Sep 15, 2016 | 110.62 | 110.98 | 110.14 | 110.67 | 12,359,769 | -0.48(-0.43%) |
Sep 14, 2016 | 110.98 | 111.70 | 110.98 | 111.15 | 8,500,319 | +0.17(+0.15%) |
Sep 13, 2016 | 112.49 | 112.60 | 110.41 | 110.98 | 18,897,098 | -1.28(-1.14%) |
Sep 12, 2016 | 112.03 | 112.46 | 111.90 | 112.26 | 10,987,164 | +0.06(+0.05%) |
Sep 09, 2016 | 112.66 | 112.70 | 112.11 | 112.20 | 16,121,783 | -1.88(-1.65%) |
Sep 08, 2016 | 114.97 | 115.31 | 113.64 | 114.08 | 17,273,818 | -1.45(-1.25%) |
Sep 07, 2016 | 116.22 | 116.26 | 115.53 | 115.53 | 6,548,675 | -0.08(-0.07%) |
Sep 06, 2016 | 114.84 | 115.98 | 114.68 | 115.61 | 10,318,086 | +0.84(+0.73%) |
Sep 02, 2016 | 115.05 | 114.78 | 114.78 | 114.78 | 10,142,195 | -0.94(-0.81%) |