Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 110.77 | 111.06 | 110.14 | 110.19 | 213,768 | -0.64(-0.57%) |
Nov 29, 2016 | 110.94 | 111.48 | 110.30 | 110.83 | 423,453 | -0.20(-0.18%) |
Nov 28, 2016 | 111.09 | 111.54 | 110.84 | 111.03 | 238,885 | -0.33(-0.30%) |
Nov 25, 2016 | 111.37 | 111.42 | 110.88 | 111.36 | 148,805 | +0.19(+0.17%) |
Nov 23, 2016 | 111.17 | 111.17 | 111.17 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 110.44 | 111.13 | 110.34 | 111.03 | 512,366 | +1.17(+1.07%) |
Nov 21, 2016 | 109.46 | 110.02 | 109.08 | 109.86 | 411,853 | +0.73(+0.67%) |
Nov 18, 2016 | 108.02 | 109.27 | 108.02 | 109.13 | 384,422 | +0.78(+0.72%) |
Nov 17, 2016 | 107.59 | 108.88 | 106.95 | 108.34 | 391,671 | +1.15(+1.08%) |
Nov 16, 2016 | 105.79 | 107.28 | 105.76 | 107.19 | 437,799 | +1.22(+1.15%) |
Nov 15, 2016 | 104.45 | 106.25 | 104.20 | 105.97 | 511,004 | +1.95(+1.87%) |
Nov 14, 2016 | 105.08 | 105.09 | 103.75 | 104.02 | 483,989 | -0.54(-0.52%) |
Nov 11, 2016 | 101.85 | 104.73 | 101.85 | 104.57 | 937,294 | +3.86(+3.83%) |
Nov 10, 2016 | 103.53 | 104.21 | 101.11 | 100.71 | 2,408,411 | -2.22(-2.16%) |
Nov 09, 2016 | 101.11 | 103.27 | 100.61 | 102.93 | 1,123,484 | -0.49(-0.47%) |
Nov 08, 2016 | 103.18 | 104.09 | 102.60 | 103.42 | 442,775 | +0.21(+0.21%) |
Nov 07, 2016 | 102.25 | 103.28 | 101.84 | 103.21 | 1,732,747 | +2.82(+2.81%) |
Nov 04, 2016 | 100.43 | 101.27 | 99.68 | 100.39 | 454,730 | -0.64(-0.63%) |
Nov 03, 2016 | 101.24 | 101.91 | 100.65 | 101.02 | 546,272 | -0.17(-0.17%) |
Nov 02, 2016 | 101.94 | 102.50 | 100.87 | 101.20 | 888,960 | -0.67(-0.66%) |
Nov 01, 2016 | 102.80 | 103.62 | 100.75 | 101.87 | 604,530 | -0.91(-0.89%) |
Oct 31, 2016 | 102.59 | 103.28 | 102.59 | 102.79 | 329,833 | +0.55(+0.54%) |
Oct 28, 2016 | 103.27 | 103.88 | 102.12 | 102.23 | 649,463 | -0.62(-0.60%) |
Oct 27, 2016 | 104.34 | 104.58 | 102.71 | 102.85 | 500,377 | -0.48(-0.46%) |
Oct 26, 2016 | 102.68 | 103.94 | 102.60 | 103.33 | 404,386 | -0.15(-0.14%) |
Oct 25, 2016 | 103.63 | 103.94 | 103.28 | 103.48 | 297,377 | -0.09(-0.09%) |
Oct 24, 2016 | 102.24 | 103.64 | 102.24 | 103.57 | 256,780 | +1.86(+1.83%) |
Oct 21, 2016 | 101.15 | 101.81 | 100.75 | 101.71 | 395,732 | -0.26(-0.25%) |
Oct 20, 2016 | 101.07 | 102.33 | 100.45 | 101.96 | 743,846 | +0.71(+0.70%) |
Oct 19, 2016 | 100.79 | 101.38 | 100.29 | 101.25 | 430,554 | -0.42(-0.42%) |
Oct 18, 2016 | 101.75 | 102.09 | 101.48 | 101.68 | 322,012 | +1.16(+1.16%) |
Oct 17, 2016 | 100.94 | 101.48 | 100.46 | 100.52 | 253,187 | -0.53(-0.52%) |
Oct 14, 2016 | 101.20 | 102.22 | 100.95 | 101.04 | 493,001 | +0.76(+0.75%) |
Oct 13, 2016 | 100.58 | 100.58 | 98.67 | 100.28 | 751,914 | -1.20(-1.18%) |
Oct 12, 2016 | 101.76 | 101.79 | 100.58 | 101.48 | 566,121 | -0.34(-0.34%) |
Oct 11, 2016 | 103.88 | 103.88 | 100.93 | 101.83 | 675,874 | -2.18(-2.09%) |
Oct 10, 2016 | 105.02 | 105.42 | 103.97 | 104.00 | 437,140 | -0.53(-0.50%) |
Oct 07, 2016 | 104.85 | 104.85 | 103.59 | 104.53 | 499,809 | -0.16(-0.15%) |
Oct 06, 2016 | 104.00 | 104.77 | 103.36 | 104.69 | 940,249 | +0.61(+0.59%) |
Oct 05, 2016 | 103.65 | 104.81 | 103.40 | 104.08 | 1,391,317 | +0.76(+0.73%) |
Oct 04, 2016 | 104.02 | 104.35 | 102.92 | 103.32 | 368,092 | -0.27(-0.26%) |
Oct 03, 2016 | 104.54 | 104.99 | 103.39 | 103.59 | 1,311,202 | -0.70(-0.67%) |
Sep 30, 2016 | 103.28 | 104.96 | 103.28 | 104.29 | 495,905 | +1.62(+1.58%) |
Sep 29, 2016 | 101.47 | 103.30 | 100.36 | 102.67 | 932,113 | +1.25(+1.23%) |
Sep 28, 2016 | 101.59 | 101.94 | 100.80 | 101.42 | 303,555 | +0.20(+0.20%) |
Sep 27, 2016 | 99.27 | 101.23 | 99.21 | 101.22 | 373,706 | +1.72(+1.73%) |
Sep 26, 2016 | 99.78 | 100.11 | 99.08 | 99.50 | 415,013 | -0.99(-0.99%) |
Sep 23, 2016 | 101.38 | 101.43 | 100.36 | 100.49 | 296,650 | -1.04(-1.02%) |
Sep 22, 2016 | 101.86 | 102.16 | 101.23 | 101.53 | 383,222 | +0.33(+0.33%) |
Sep 21, 2016 | 100.32 | 101.35 | 99.88 | 101.20 | 469,874 | +1.38(+1.38%) |
Sep 20, 2016 | 100.85 | 100.91 | 99.57 | 99.82 | 390,285 | -0.45(-0.45%) |
Sep 19, 2016 | 100.78 | 101.74 | 99.94 | 100.27 | 428,068 | +0.12(+0.12%) |
Sep 16, 2016 | 100.86 | 101.17 | 99.39 | 100.15 | 694,836 | +0.03(+0.03%) |
Sep 15, 2016 | 97.82 | 100.31 | 97.69 | 100.12 | 651,136 | +2.26(+2.31%) |
Sep 14, 2016 | 96.76 | 98.10 | 96.63 | 97.86 | 396,827 | +0.85(+0.88%) |
Sep 13, 2016 | 97.38 | 98.21 | 96.52 | 97.01 | 435,950 | -0.86(-0.88%) |
Sep 12, 2016 | 95.30 | 97.98 | 94.98 | 97.87 | 784,329 | +1.79(+1.87%) |
Sep 09, 2016 | 98.84 | 98.84 | 95.78 | 96.08 | 923,428 | -3.54(-3.55%) |
Sep 08, 2016 | 99.47 | 99.88 | 99.02 | 99.62 | 490,779 | -0.17(-0.17%) |
Sep 07, 2016 | 100.70 | 100.72 | 99.61 | 99.79 | 1,383,245 | -0.76(-0.76%) |
Sep 06, 2016 | 100.96 | 101.10 | 100.04 | 100.56 | 393,627 | -0.23(-0.23%) |
Sep 02, 2016 | 101.34 | 100.78 | 100.78 | 100.78 | 603,602 | -0.10(-0.10%) |