Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.26 | 111.75 | 106.36 | 106.58 | 2,239,756 | -4.54(-4.08%) |
Nov 29, 2016 | 111.01 | 111.61 | 110.73 | 111.12 | 764,790 | +0.12(+0.11%) |
Nov 28, 2016 | 111.45 | 111.69 | 110.44 | 111.00 | 1,117,454 | -0.81(-0.72%) |
Nov 25, 2016 | 111.88 | 111.91 | 110.75 | 111.81 | 402,147 | -0.01(-0.01%) |
Nov 23, 2016 | 111.82 | 111.82 | 111.82 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 113.24 | 113.31 | 111.54 | 111.97 | 682,733 | -1.27(-1.12%) |
Nov 21, 2016 | 113.03 | 113.89 | 112.89 | 113.24 | 729,708 | +0.34(+0.31%) |
Nov 18, 2016 | 113.33 | 113.85 | 112.69 | 112.90 | 740,701 | -0.23(-0.21%) |
Nov 17, 2016 | 111.45 | 113.69 | 110.75 | 113.13 | 1,327,329 | +2.14(+1.93%) |
Nov 16, 2016 | 109.69 | 111.24 | 109.31 | 110.98 | 1,415,458 | +1.25(+1.14%) |
Nov 15, 2016 | 107.05 | 109.92 | 107.05 | 109.73 | 2,318,884 | +2.80(+2.61%) |
Nov 14, 2016 | 106.47 | 107.06 | 105.27 | 106.93 | 1,681,359 | +1.03(+0.97%) |
Nov 11, 2016 | 107.58 | 108.08 | 104.69 | 105.90 | 2,324,865 | -2.04(-1.89%) |
Nov 10, 2016 | 113.54 | 113.80 | 105.59 | 107.95 | 4,068,877 | -5.85(-5.14%) |
Nov 09, 2016 | 117.43 | 117.83 | 113.20 | 113.80 | 1,367,518 | -4.22(-3.57%) |
Nov 08, 2016 | 117.06 | 118.31 | 116.17 | 118.01 | 454,216 | +0.91(+0.78%) |
Nov 07, 2016 | 116.48 | 117.35 | 115.92 | 117.10 | 489,466 | +2.30(+2.01%) |
Nov 04, 2016 | 114.28 | 115.90 | 114.14 | 114.80 | 690,087 | +0.59(+0.52%) |
Nov 03, 2016 | 113.99 | 114.66 | 113.18 | 114.21 | 426,830 | +0.50(+0.44%) |
Nov 02, 2016 | 114.81 | 115.19 | 113.60 | 113.70 | 589,791 | -1.12(-0.98%) |
Nov 01, 2016 | 115.64 | 115.86 | 114.05 | 114.83 | 768,838 | -0.31(-0.27%) |
Oct 31, 2016 | 113.73 | 115.35 | 113.62 | 115.13 | 1,000,140 | +1.83(+1.61%) |
Oct 28, 2016 | 114.15 | 115.57 | 113.12 | 113.31 | 1,043,566 | -1.09(-0.95%) |
Oct 27, 2016 | 117.79 | 118.57 | 113.89 | 114.39 | 1,952,188 | -5.14(-4.30%) |
Oct 26, 2016 | 120.58 | 121.41 | 118.98 | 119.54 | 883,190 | -1.60(-1.32%) |
Oct 25, 2016 | 121.70 | 123.05 | 121.00 | 121.13 | 823,618 | -0.71(-0.58%) |
Oct 24, 2016 | 120.96 | 122.25 | 120.64 | 121.84 | 337,889 | +1.33(+1.10%) |
Oct 21, 2016 | 119.47 | 120.66 | 119.03 | 120.51 | 307,295 | +0.21(+0.18%) |
Oct 20, 2016 | 120.62 | 121.01 | 119.92 | 120.30 | 362,641 | -0.63(-0.52%) |
Oct 19, 2016 | 121.30 | 121.30 | 120.13 | 120.93 | 467,256 | -0.06(-0.05%) |
Oct 18, 2016 | 121.24 | 121.94 | 120.80 | 121.00 | 411,988 | +0.70(+0.58%) |
Oct 17, 2016 | 120.80 | 121.15 | 120.18 | 120.30 | 399,418 | -0.76(-0.63%) |
Oct 14, 2016 | 120.24 | 122.38 | 120.24 | 121.06 | 613,208 | +1.26(+1.06%) |
Oct 13, 2016 | 119.95 | 120.53 | 119.18 | 119.80 | 500,678 | -0.97(-0.80%) |
Oct 12, 2016 | 119.35 | 120.97 | 119.31 | 120.76 | 409,383 | +1.28(+1.07%) |
Oct 11, 2016 | 121.41 | 121.66 | 118.89 | 119.48 | 488,336 | -2.28(-1.88%) |
Oct 10, 2016 | 121.49 | 122.28 | 121.39 | 121.77 | 357,485 | +0.90(+0.74%) |
Oct 07, 2016 | 122.94 | 123.04 | 120.50 | 120.86 | 715,732 | -1.92(-1.57%) |
Oct 06, 2016 | 122.31 | 123.08 | 121.95 | 122.79 | 526,901 | +0.15(+0.12%) |
Oct 05, 2016 | 123.87 | 124.27 | 122.36 | 122.64 | 577,353 | -1.13(-0.92%) |
Oct 04, 2016 | 124.31 | 124.97 | 123.29 | 123.77 | 432,931 | -0.65(-0.52%) |
Oct 03, 2016 | 124.78 | 124.97 | 124.04 | 124.42 | 438,672 | -0.57(-0.45%) |
Sep 30, 2016 | 124.88 | 125.38 | 123.99 | 124.99 | 650,131 | +1.16(+0.94%) |
Sep 29, 2016 | 124.95 | 124.99 | 123.42 | 123.83 | 583,816 | -1.01(-0.81%) |
Sep 28, 2016 | 123.54 | 125.06 | 123.28 | 124.84 | 700,507 | +1.64(+1.33%) |
Sep 27, 2016 | 122.16 | 123.35 | 121.73 | 123.20 | 619,520 | +1.25(+1.02%) |
Sep 26, 2016 | 122.42 | 122.42 | 121.22 | 121.95 | 751,371 | -0.76(-0.62%) |
Sep 23, 2016 | 123.65 | 124.38 | 122.48 | 122.71 | 865,761 | -1.42(-1.14%) |
Sep 22, 2016 | 124.40 | 124.52 | 123.88 | 124.13 | 626,287 | +0.50(+0.41%) |
Sep 21, 2016 | 123.20 | 123.82 | 121.71 | 123.63 | 543,428 | +1.18(+0.96%) |
Sep 20, 2016 | 123.04 | 123.28 | 121.78 | 122.45 | 555,257 | +0.28(+0.23%) |
Sep 19, 2016 | 123.52 | 123.68 | 121.78 | 122.17 | 446,609 | -0.61(-0.50%) |
Sep 16, 2016 | 124.48 | 124.64 | 122.13 | 122.79 | 1,255,469 | -1.99(-1.59%) |
Sep 15, 2016 | 122.46 | 125.11 | 121.87 | 124.77 | 789,150 | +2.28(+1.86%) |
Sep 14, 2016 | 121.84 | 122.94 | 121.78 | 122.50 | 560,610 | +0.41(+0.33%) |
Sep 13, 2016 | 122.74 | 122.92 | 121.82 | 122.09 | 696,744 | -1.50(-1.22%) |
Sep 12, 2016 | 121.09 | 123.86 | 120.87 | 123.59 | 696,561 | +1.85(+1.52%) |
Sep 09, 2016 | 123.95 | 123.95 | 121.75 | 121.75 | 882,702 | -3.33(-2.67%) |
Sep 08, 2016 | 125.17 | 125.40 | 124.93 | 125.08 | 508,066 | -0.47(-0.38%) |
Sep 07, 2016 | 125.17 | 125.67 | 124.62 | 125.56 | 628,790 | +0.08(+0.07%) |
Sep 06, 2016 | 124.77 | 125.47 | 124.14 | 125.47 | 616,592 | +0.87(+0.70%) |
Sep 02, 2016 | 124.23 | 124.60 | 124.60 | 124.60 | 412,177 | +0.99(+0.80%) |