Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 114.29 | 114.38 | 111.95 | 112.18 | 2,260,725 | -1.75(-1.54%) |
Nov 29, 2016 | 110.18 | 115.59 | 109.24 | 113.94 | 4,113,393 | +3.25(+2.94%) |
Nov 28, 2016 | 110.76 | 111.04 | 110.49 | 110.68 | 802,567 | -0.36(-0.33%) |
Nov 25, 2016 | 110.82 | 111.23 | 110.68 | 111.05 | 377,445 | +0.35(+0.31%) |
Nov 23, 2016 | 110.70 | 110.70 | 110.70 | 0 | +1.75(+1.61%) | |
Nov 22, 2016 | 109.50 | 109.51 | 108.41 | 108.95 | 1,192,936 | +0.08(+0.08%) |
Nov 21, 2016 | 108.60 | 109.22 | 108.52 | 108.86 | 1,241,990 | +0.90(+0.83%) |
Nov 18, 2016 | 108.41 | 108.66 | 107.75 | 107.97 | 1,116,544 | -0.48(-0.44%) |
Nov 17, 2016 | 109.53 | 109.86 | 108.19 | 108.44 | 1,111,074 | -0.80(-0.73%) |
Nov 16, 2016 | 109.25 | 109.47 | 108.72 | 109.25 | 649,371 | +0.06(+0.06%) |
Nov 15, 2016 | 108.66 | 109.23 | 108.08 | 109.18 | 1,153,401 | +0.27(+0.25%) |
Nov 14, 2016 | 110.43 | 110.67 | 107.88 | 108.91 | 1,730,161 | -0.99(-0.90%) |
Nov 11, 2016 | 111.67 | 112.21 | 109.13 | 109.90 | 1,479,314 | -2.22(-1.98%) |
Nov 10, 2016 | 110.87 | 113.45 | 110.87 | 112.12 | 1,667,071 | +1.44(+1.31%) |
Nov 09, 2016 | 107.86 | 111.33 | 107.54 | 110.67 | 1,928,967 | +0.77(+0.70%) |
Nov 08, 2016 | 109.55 | 110.42 | 108.87 | 109.90 | 819,223 | +0.34(+0.31%) |
Nov 07, 2016 | 108.14 | 109.57 | 107.84 | 109.55 | 1,564,892 | +2.78(+2.60%) |
Nov 04, 2016 | 107.41 | 107.61 | 106.71 | 106.78 | 917,316 | -0.32(-0.30%) |
Nov 03, 2016 | 107.45 | 107.80 | 106.92 | 107.09 | 814,222 | -0.15(-0.14%) |
Nov 02, 2016 | 107.94 | 108.24 | 106.89 | 107.24 | 1,026,869 | -0.91(-0.85%) |
Nov 01, 2016 | 109.25 | 109.53 | 107.32 | 108.16 | 929,025 | -1.01(-0.92%) |
Oct 31, 2016 | 109.91 | 110.14 | 108.92 | 109.16 | 1,348,998 | -0.35(-0.32%) |
Oct 28, 2016 | 108.85 | 110.26 | 108.59 | 109.52 | 1,204,230 | +0.82(+0.75%) |
Oct 27, 2016 | 110.26 | 110.26 | 106.96 | 108.70 | 2,201,775 | -1.87(-1.69%) |
Oct 26, 2016 | 110.12 | 110.92 | 109.69 | 110.57 | 986,802 | +0.04(+0.03%) |
Oct 25, 2016 | 111.44 | 111.44 | 110.35 | 110.53 | 642,605 | -0.96(-0.86%) |
Oct 24, 2016 | 111.97 | 112.61 | 111.26 | 111.49 | 661,984 | -0.30(-0.27%) |
Oct 21, 2016 | 110.88 | 112.03 | 110.13 | 111.79 | 733,014 | +0.10(+0.09%) |
Oct 20, 2016 | 111.20 | 111.95 | 110.79 | 111.69 | 721,744 | -0.10(-0.09%) |
Oct 19, 2016 | 110.73 | 111.91 | 110.23 | 111.79 | 911,371 | +1.30(+1.17%) |
Oct 18, 2016 | 110.40 | 110.83 | 109.82 | 110.50 | 778,726 | +1.31(+1.20%) |
Oct 17, 2016 | 109.05 | 109.42 | 108.85 | 109.18 | 684,485 | -0.09(-0.09%) |
Oct 14, 2016 | 109.86 | 110.03 | 109.27 | 109.27 | 497,932 | +0.08(+0.07%) |
Oct 13, 2016 | 108.44 | 109.39 | 107.08 | 109.20 | 717,980 | -0.20(-0.18%) |
Oct 12, 2016 | 109.10 | 109.75 | 108.90 | 109.39 | 682,739 | +0.17(+0.15%) |
Oct 11, 2016 | 110.37 | 110.43 | 108.48 | 109.23 | 1,175,075 | -1.53(-1.38%) |
Oct 10, 2016 | 111.97 | 111.97 | 110.70 | 110.76 | 786,804 | -0.07(-0.07%) |
Oct 07, 2016 | 112.98 | 112.98 | 110.34 | 110.83 | 1,207,621 | -1.86(-1.65%) |
Oct 06, 2016 | 112.00 | 112.86 | 111.85 | 112.70 | 979,341 | +0.46(+0.41%) |
Oct 05, 2016 | 112.93 | 113.13 | 112.00 | 112.24 | 984,601 | +0.00(+0.00%) |
Oct 04, 2016 | 113.12 | 113.77 | 112.08 | 112.24 | 1,443,732 | -0.82(-0.73%) |
Oct 03, 2016 | 112.24 | 113.37 | 111.75 | 113.06 | 1,829,051 | +0.38(+0.34%) |
Sep 30, 2016 | 111.46 | 113.00 | 110.96 | 112.68 | 1,819,301 | +1.84(+1.66%) |
Sep 29, 2016 | 110.59 | 111.75 | 110.42 | 110.84 | 1,767,430 | +0.48(+0.43%) |
Sep 28, 2016 | 110.55 | 111.44 | 109.79 | 110.36 | 2,237,418 | +1.26(+1.15%) |
Sep 27, 2016 | 108.58 | 109.41 | 108.50 | 109.11 | 1,035,230 | +0.53(+0.49%) |
Sep 26, 2016 | 108.88 | 109.48 | 108.52 | 108.58 | 1,584,248 | -0.38(-0.35%) |
Sep 23, 2016 | 109.98 | 110.29 | 108.73 | 108.96 | 1,670,903 | -1.43(-1.29%) |
Sep 22, 2016 | 110.97 | 111.18 | 109.94 | 110.38 | 1,337,792 | +0.34(+0.31%) |
Sep 21, 2016 | 110.19 | 110.42 | 109.40 | 110.04 | 1,671,027 | +0.36(+0.33%) |
Sep 20, 2016 | 110.65 | 110.97 | 109.64 | 109.67 | 834,680 | -0.19(-0.17%) |
Sep 19, 2016 | 110.21 | 110.70 | 109.83 | 109.86 | 908,643 | +0.12(+0.11%) |
Sep 16, 2016 | 109.81 | 110.21 | 109.15 | 109.74 | 1,713,317 | -0.49(-0.45%) |
Sep 15, 2016 | 108.55 | 110.70 | 108.40 | 110.23 | 1,550,622 | +1.28(+1.17%) |
Sep 14, 2016 | 110.26 | 110.39 | 108.56 | 108.96 | 1,797,587 | -1.08(-0.98%) |
Sep 13, 2016 | 109.48 | 111.97 | 108.19 | 110.04 | 3,834,457 | -0.49(-0.45%) |
Sep 12, 2016 | 108.25 | 111.25 | 107.81 | 110.53 | 5,113,147 | +1.05(+0.95%) |
Sep 09, 2016 | 112.13 | 112.13 | 109.49 | 109.49 | 1,472,825 | -2.95(-2.62%) |
Sep 08, 2016 | 114.02 | 114.16 | 112.26 | 112.44 | 1,106,797 | -1.56(-1.37%) |
Sep 07, 2016 | 113.64 | 114.25 | 113.21 | 113.99 | 784,172 | +0.07(+0.07%) |
Sep 06, 2016 | 114.52 | 115.04 | 113.60 | 113.92 | 844,955 | -0.49(-0.43%) |
Sep 02, 2016 | 114.04 | 114.41 | 114.41 | 114.41 | 528,232 | +0.55(+0.48%) |