Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 104.43 | 106.49 | 100.31 | 101.12 | 497,228 | -3.33(-3.19%) |
Nov 29, 2016 | 109.75 | 110.00 | 104.02 | 104.45 | 501,982 | -4.26(-3.92%) |
Nov 28, 2016 | 115.02 | 115.02 | 108.03 | 108.71 | 388,817 | -7.13(-6.16%) |
Nov 25, 2016 | 115.00 | 116.47 | 113.40 | 115.84 | 207,545 | +1.56(+1.37%) |
Nov 23, 2016 | 114.28 | 114.28 | 114.28 | 0 | +2.57(+2.30%) | |
Nov 22, 2016 | 116.31 | 116.32 | 110.27 | 111.71 | 299,363 | -3.61(-3.13%) |
Nov 21, 2016 | 114.72 | 115.67 | 111.51 | 115.32 | 320,246 | +1.61(+1.42%) |
Nov 18, 2016 | 115.82 | 116.42 | 112.00 | 113.71 | 321,245 | -1.54(-1.34%) |
Nov 17, 2016 | 111.07 | 115.98 | 109.04 | 115.25 | 392,977 | +5.06(+4.59%) |
Nov 16, 2016 | 112.52 | 114.45 | 110.02 | 110.19 | 405,188 | -3.32(-2.92%) |
Nov 15, 2016 | 115.28 | 117.00 | 111.30 | 113.51 | 406,995 | -0.40(-0.35%) |
Nov 14, 2016 | 112.86 | 114.99 | 108.85 | 113.91 | 363,668 | +2.05(+1.83%) |
Nov 11, 2016 | 108.00 | 112.77 | 105.47 | 111.86 | 546,103 | +2.86(+2.62%) |
Nov 10, 2016 | 115.00 | 118.74 | 107.50 | 109.00 | 1,006,268 | -4.00(-3.54%) |
Nov 09, 2016 | 103.05 | 115.68 | 102.50 | 113.00 | 1,305,446 | +14.57(+14.80%) |
Nov 08, 2016 | 99.67 | 100.45 | 97.35 | 98.43 | 452,393 | -2.23(-2.22%) |
Nov 07, 2016 | 99.55 | 101.93 | 97.46 | 100.66 | 613,447 | +2.82(+2.88%) |
Nov 04, 2016 | 100.01 | 105.99 | 96.63 | 97.84 | 975,397 | -0.36(-0.37%) |
Nov 03, 2016 | 120.00 | 120.10 | 98.20 | 98.20 | 1,762,488 | -19.35(-16.46%) |
Nov 02, 2016 | 122.00 | 122.07 | 117.10 | 117.55 | 519,982 | -4.84(-3.95%) |
Nov 01, 2016 | 123.52 | 125.50 | 119.63 | 122.39 | 360,988 | -1.35(-1.09%) |
Oct 31, 2016 | 124.92 | 126.30 | 122.86 | 123.74 | 270,556 | -0.46(-0.37%) |
Oct 28, 2016 | 126.84 | 127.40 | 123.86 | 124.20 | 375,948 | -3.30(-2.59%) |
Oct 27, 2016 | 131.00 | 131.42 | 127.29 | 127.50 | 281,308 | -2.68(-2.06%) |
Oct 26, 2016 | 131.25 | 134.34 | 129.70 | 130.18 | 377,000 | -0.99(-0.75%) |
Oct 25, 2016 | 132.75 | 135.00 | 130.61 | 131.17 | 262,529 | -0.70(-0.53%) |
Oct 24, 2016 | 137.76 | 139.44 | 131.50 | 131.87 | 480,738 | -5.54(-4.03%) |
Oct 21, 2016 | 136.31 | 138.50 | 135.21 | 137.41 | 303,867 | -0.44(-0.32%) |
Oct 20, 2016 | 139.10 | 141.00 | 136.14 | 137.85 | 424,260 | -1.27(-0.91%) |
Oct 19, 2016 | 140.40 | 141.49 | 138.77 | 139.12 | 283,278 | -1.69(-1.20%) |
Oct 18, 2016 | 140.51 | 142.10 | 138.70 | 140.81 | 361,640 | +2.33(+1.68%) |
Oct 17, 2016 | 141.83 | 142.00 | 135.80 | 138.48 | 395,212 | -3.99(-2.80%) |
Oct 14, 2016 | 146.97 | 147.52 | 141.43 | 142.47 | 294,771 | -1.63(-1.13%) |
Oct 13, 2016 | 143.87 | 145.94 | 141.09 | 144.10 | 255,900 | -0.65(-0.45%) |
Oct 12, 2016 | 151.77 | 152.97 | 144.51 | 144.75 | 477,345 | -7.09(-4.67%) |
Oct 11, 2016 | 153.15 | 154.32 | 150.11 | 151.84 | 301,403 | -2.16(-1.40%) |
Oct 10, 2016 | 153.34 | 156.65 | 153.00 | 154.00 | 216,374 | +1.26(+0.82%) |
Oct 07, 2016 | 153.83 | 155.62 | 151.04 | 152.74 | 321,426 | -0.77(-0.50%) |
Oct 06, 2016 | 152.70 | 154.40 | 148.47 | 153.51 | 421,235 | -0.28(-0.18%) |
Oct 05, 2016 | 153.46 | 154.81 | 149.70 | 153.79 | 546,789 | +0.78(+0.51%) |
Oct 04, 2016 | 162.68 | 163.63 | 152.52 | 153.01 | 637,777 | -9.37(-5.77%) |
Oct 03, 2016 | 163.06 | 166.12 | 160.21 | 162.38 | 411,970 | -2.21(-1.34%) |
Sep 30, 2016 | 161.23 | 166.30 | 158.80 | 164.59 | 336,124 | +4.36(+2.72%) |
Sep 29, 2016 | 167.96 | 168.69 | 159.82 | 160.23 | 519,299 | -7.45(-4.44%) |
Sep 28, 2016 | 172.01 | 172.75 | 166.50 | 167.68 | 451,884 | -4.45(-2.59%) |
Sep 27, 2016 | 165.47 | 172.62 | 164.01 | 172.13 | 365,105 | +6.11(+3.68%) |
Sep 26, 2016 | 165.00 | 166.89 | 164.24 | 166.02 | 216,255 | -0.21(-0.13%) |
Sep 23, 2016 | 169.47 | 170.31 | 165.81 | 166.23 | 391,321 | -4.24(-2.49%) |
Sep 22, 2016 | 169.68 | 171.20 | 164.89 | 170.47 | 390,635 | +1.69(+1.00%) |
Sep 21, 2016 | 171.15 | 172.95 | 161.62 | 168.78 | 716,405 | -1.23(-0.72%) |
Sep 20, 2016 | 165.00 | 170.63 | 163.63 | 170.01 | 1,378,999 | +13.27(+8.47%) |
Sep 19, 2016 | 157.30 | 161.20 | 156.21 | 156.74 | 334,112 | -0.46(-0.29%) |
Sep 16, 2016 | 151.51 | 157.98 | 151.29 | 157.20 | 446,348 | +4.28(+2.80%) |
Sep 15, 2016 | 152.26 | 154.51 | 150.14 | 152.92 | 316,853 | +1.32(+0.87%) |
Sep 14, 2016 | 147.60 | 152.86 | 146.71 | 151.60 | 296,053 | +4.71(+3.21%) |
Sep 13, 2016 | 150.63 | 151.29 | 146.36 | 146.89 | 336,106 | -4.73(-3.12%) |
Sep 12, 2016 | 144.34 | 152.00 | 143.24 | 151.62 | 452,858 | +6.28(+4.32%) |
Sep 09, 2016 | 150.81 | 151.00 | 145.32 | 145.34 | 441,248 | -7.21(-4.73%) |
Sep 08, 2016 | 152.94 | 153.47 | 150.97 | 152.55 | 203,188 | -0.57(-0.37%) |
Sep 07, 2016 | 151.88 | 155.91 | 150.28 | 153.12 | 265,024 | +0.97(+0.64%) |
Sep 06, 2016 | 151.64 | 153.50 | 150.88 | 152.15 | 358,686 | +1.41(+0.94%) |
Sep 02, 2016 | 146.59 | 150.74 | 150.74 | 150.74 | 387,900 | +3.92(+2.67%) |