Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 106.25 | 106.25 | 103.99 | 104.00 | 29,518 | -1.43(-1.36%) |
Nov 29, 2016 | 105.94 | 105.94 | 105.30 | 105.44 | 8,954 | -0.03(-0.02%) |
Nov 28, 2016 | 105.23 | 106.86 | 104.83 | 105.46 | 15,468 | -0.19(-0.18%) |
Nov 25, 2016 | 106.11 | 106.11 | 105.31 | 105.65 | 5,601 | -0.13(-0.12%) |
Nov 23, 2016 | 105.78 | 105.78 | 105.78 | 0 | -0.16(-0.15%) | |
Nov 22, 2016 | 105.81 | 106.21 | 105.12 | 105.94 | 8,838 | +0.83(+0.79%) |
Nov 21, 2016 | 104.37 | 106.15 | 103.92 | 105.11 | 20,207 | +0.99(+0.95%) |
Nov 18, 2016 | 105.03 | 105.03 | 102.21 | 104.12 | 10,447 | -0.63(-0.61%) |
Nov 17, 2016 | 102.97 | 105.02 | 102.97 | 104.76 | 22,720 | +1.09(+1.05%) |
Nov 16, 2016 | 104.23 | 104.59 | 102.61 | 103.67 | 35,043 | -0.68(-0.65%) |
Nov 15, 2016 | 104.04 | 104.50 | 103.05 | 104.35 | 23,977 | -0.24(-0.23%) |
Nov 14, 2016 | 103.08 | 104.70 | 103.08 | 104.59 | 34,642 | +2.08(+2.02%) |
Nov 11, 2016 | 102.11 | 104.00 | 101.87 | 102.51 | 39,037 | -0.29(-0.28%) |
Nov 10, 2016 | 101.07 | 103.73 | 101.07 | 102.80 | 32,449 | +2.71(+2.71%) |
Nov 09, 2016 | 98.73 | 100.65 | 97.94 | 100.09 | 26,688 | +1.24(+1.26%) |
Nov 08, 2016 | 98.17 | 99.44 | 96.49 | 98.85 | 51,642 | +1.84(+1.90%) |
Nov 07, 2016 | 98.38 | 98.50 | 96.66 | 97.01 | 47,062 | +0.53(+0.55%) |
Nov 04, 2016 | 96.01 | 98.98 | 96.00 | 96.48 | 30,151 | -1.41(-1.44%) |
Nov 03, 2016 | 99.61 | 99.79 | 97.84 | 97.88 | 34,027 | -1.11(-1.12%) |
Nov 02, 2016 | 99.28 | 99.95 | 98.77 | 98.99 | 22,541 | -0.72(-0.72%) |
Nov 01, 2016 | 100.49 | 100.85 | 99.32 | 99.71 | 32,943 | -0.74(-0.73%) |
Oct 31, 2016 | 100.61 | 101.38 | 99.90 | 100.45 | 41,354 | -0.28(-0.28%) |
Oct 28, 2016 | 101.71 | 102.33 | 100.13 | 100.73 | 31,065 | -0.65(-0.64%) |
Oct 27, 2016 | 101.41 | 103.52 | 100.22 | 101.38 | 32,095 | +0.46(+0.46%) |
Oct 26, 2016 | 101.76 | 101.76 | 100.05 | 100.92 | 30,313 | -1.51(-1.47%) |
Oct 25, 2016 | 101.96 | 103.16 | 101.35 | 102.43 | 30,676 | -0.33(-0.33%) |
Oct 24, 2016 | 102.49 | 103.03 | 101.94 | 102.76 | 29,987 | +1.17(+1.15%) |
Oct 21, 2016 | 102.37 | 102.87 | 101.25 | 101.59 | 14,603 | -1.22(-1.18%) |
Oct 20, 2016 | 104.43 | 104.58 | 102.61 | 102.81 | 23,863 | -1.66(-1.59%) |
Oct 19, 2016 | 103.70 | 104.60 | 103.66 | 104.47 | 16,382 | +0.37(+0.35%) |
Oct 18, 2016 | 104.55 | 104.79 | 103.71 | 104.11 | 25,545 | +0.24(+0.23%) |
Oct 17, 2016 | 103.57 | 104.59 | 103.57 | 103.87 | 19,387 | +0.18(+0.17%) |
Oct 14, 2016 | 104.42 | 104.59 | 103.58 | 103.69 | 29,238 | -0.11(-0.11%) |
Oct 13, 2016 | 103.88 | 104.82 | 102.85 | 103.80 | 17,074 | -0.94(-0.90%) |
Oct 12, 2016 | 104.01 | 105.06 | 103.39 | 104.74 | 38,140 | +1.00(+0.96%) |
Oct 11, 2016 | 104.34 | 104.55 | 103.19 | 103.75 | 47,900 | -0.80(-0.76%) |
Oct 10, 2016 | 104.01 | 105.59 | 103.93 | 104.54 | 31,797 | +0.67(+0.64%) |
Oct 07, 2016 | 102.82 | 103.96 | 101.87 | 103.88 | 57,958 | +0.75(+0.72%) |
Oct 06, 2016 | 105.41 | 105.41 | 102.95 | 103.13 | 53,472 | -2.01(-1.91%) |
Oct 05, 2016 | 103.35 | 105.14 | 103.25 | 105.14 | 40,881 | +1.96(+1.90%) |
Oct 04, 2016 | 103.52 | 103.82 | 102.04 | 103.17 | 42,653 | -0.39(-0.38%) |
Oct 03, 2016 | 103.82 | 104.47 | 102.56 | 103.57 | 31,589 | -1.00(-0.95%) |
Sep 30, 2016 | 103.09 | 105.01 | 103.09 | 104.56 | 41,059 | +1.52(+1.47%) |
Sep 29, 2016 | 103.87 | 104.89 | 102.69 | 103.04 | 24,110 | -2.21(-2.10%) |
Sep 28, 2016 | 103.55 | 105.41 | 103.14 | 105.25 | 25,719 | +1.68(+1.62%) |
Sep 27, 2016 | 102.01 | 103.98 | 97.00 | 103.58 | 28,734 | +1.23(+1.20%) |
Sep 26, 2016 | 102.62 | 103.44 | 102.00 | 102.35 | 30,994 | -0.75(-0.73%) |
Sep 23, 2016 | 104.23 | 104.89 | 103.10 | 103.10 | 41,612 | -1.76(-1.68%) |
Sep 22, 2016 | 105.32 | 105.32 | 103.96 | 104.86 | 40,969 | -0.01(-0.01%) |
Sep 21, 2016 | 102.88 | 105.29 | 102.44 | 104.87 | 43,951 | +2.46(+2.40%) |
Sep 20, 2016 | 102.88 | 102.88 | 102.02 | 102.41 | 24,032 | -0.32(-0.31%) |
Sep 19, 2016 | 101.89 | 103.02 | 96.45 | 102.73 | 47,119 | +1.05(+1.03%) |
Sep 16, 2016 | 98.01 | 102.07 | 98.01 | 101.68 | 166,333 | +3.51(+3.57%) |
Sep 15, 2016 | 96.48 | 99.81 | 96.17 | 98.17 | 32,027 | +1.53(+1.59%) |
Sep 14, 2016 | 97.51 | 97.51 | 96.51 | 96.64 | 33,319 | -0.45(-0.46%) |
Sep 13, 2016 | 98.38 | 98.38 | 96.94 | 97.08 | 28,201 | -1.92(-1.94%) |
Sep 12, 2016 | 98.05 | 99.69 | 96.51 | 99.01 | 36,474 | +0.09(+0.09%) |
Sep 09, 2016 | 99.02 | 99.87 | 98.17 | 98.92 | 37,204 | -0.11(-0.11%) |
Sep 08, 2016 | 100.31 | 100.31 | 98.88 | 99.03 | 24,345 | -1.14(-1.14%) |
Sep 07, 2016 | 98.95 | 100.31 | 98.95 | 100.17 | 28,955 | +0.87(+0.87%) |
Sep 06, 2016 | 99.19 | 100.14 | 97.85 | 99.31 | 28,578 | -0.15(-0.15%) |
Sep 02, 2016 | 99.79 | 99.45 | 99.45 | 99.45 | 27,527 | +1.02(+1.04%) |