Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 107.76 | 107.88 | 106.35 | 106.35 | 2,959,524 | -1.34(-1.25%) |
Nov 29, 2016 | 107.52 | 108.22 | 107.19 | 107.70 | 1,666,477 | +0.16(+0.15%) |
Nov 28, 2016 | 107.33 | 108.10 | 106.94 | 107.54 | 2,305,806 | +0.02(+0.02%) |
Nov 25, 2016 | 106.77 | 107.56 | 106.50 | 107.52 | 880,024 | +0.82(+0.77%) |
Nov 23, 2016 | 106.70 | 106.70 | 106.70 | 0 | +0.30(+0.28%) | |
Nov 22, 2016 | 106.79 | 107.21 | 106.26 | 106.40 | 2,528,690 | -0.18(-0.17%) |
Nov 21, 2016 | 105.70 | 106.75 | 105.46 | 106.58 | 1,902,932 | +1.11(+1.06%) |
Nov 18, 2016 | 105.30 | 105.58 | 104.97 | 105.46 | 2,384,561 | +0.05(+0.05%) |
Nov 17, 2016 | 104.64 | 105.56 | 104.38 | 105.41 | 1,475,146 | +0.94(+0.89%) |
Nov 16, 2016 | 103.47 | 105.11 | 103.09 | 104.47 | 2,411,083 | +1.18(+1.15%) |
Nov 15, 2016 | 104.68 | 104.94 | 102.75 | 103.29 | 3,503,547 | -1.12(-1.07%) |
Nov 14, 2016 | 106.12 | 106.50 | 103.48 | 104.41 | 4,067,886 | -1.72(-1.62%) |
Nov 11, 2016 | 106.56 | 107.75 | 105.71 | 106.13 | 3,595,434 | -1.02(-0.96%) |
Nov 10, 2016 | 104.49 | 107.57 | 104.45 | 107.16 | 4,893,221 | +2.78(+2.66%) |
Nov 09, 2016 | 103.19 | 104.94 | 102.11 | 104.38 | 6,510,443 | -2.31(-2.17%) |
Nov 08, 2016 | 106.77 | 107.75 | 106.42 | 106.69 | 2,379,281 | -0.14(-0.13%) |
Nov 07, 2016 | 105.18 | 106.86 | 105.18 | 106.83 | 2,595,230 | +2.44(+2.34%) |
Nov 04, 2016 | 104.22 | 105.19 | 103.69 | 104.39 | 2,322,635 | +0.25(+0.24%) |
Nov 03, 2016 | 105.20 | 105.53 | 103.89 | 104.14 | 2,342,930 | -1.48(-1.40%) |
Nov 02, 2016 | 103.42 | 106.15 | 103.30 | 105.62 | 6,020,294 | +2.20(+2.13%) |
Nov 01, 2016 | 103.75 | 103.92 | 102.81 | 103.42 | 2,744,924 | -0.09(-0.09%) |
Oct 31, 2016 | 102.97 | 103.80 | 102.83 | 103.51 | 2,108,640 | +0.51(+0.49%) |
Oct 28, 2016 | 103.17 | 103.82 | 102.44 | 103.00 | 1,859,870 | +0.19(+0.18%) |
Oct 27, 2016 | 102.99 | 103.40 | 102.59 | 102.82 | 2,101,728 | +0.01(+0.01%) |
Oct 26, 2016 | 102.22 | 103.21 | 101.97 | 102.81 | 2,056,006 | +0.16(+0.16%) |
Oct 25, 2016 | 103.18 | 102.36 | 102.65 | 1,635,954 | -0.47(-0.46%) | |
Oct 24, 2016 | 103.32 | 103.75 | 102.84 | 103.12 | 1,729,102 | +0.19(+0.18%) |
Oct 21, 2016 | 103.25 | 103.30 | 102.33 | 102.93 | 2,222,453 | -0.41(-0.40%) |
Oct 20, 2016 | 103.83 | 104.31 | 103.26 | 103.34 | 2,524,210 | -0.69(-0.66%) |
Oct 19, 2016 | 103.93 | 104.64 | 103.42 | 104.03 | 2,541,504 | +0.45(+0.43%) |
Oct 18, 2016 | 103.73 | 104.23 | 103.43 | 103.58 | 2,805,832 | +0.60(+0.58%) |
Oct 17, 2016 | 104.22 | 104.22 | 102.90 | 102.98 | 2,161,377 | -1.23(-1.18%) |
Oct 14, 2016 | 104.40 | 105.02 | 103.88 | 104.22 | 2,846,206 | +0.12(+0.12%) |
Oct 13, 2016 | 103.19 | 104.44 | 102.26 | 104.09 | 3,524,888 | +0.43(+0.42%) |
Oct 12, 2016 | 103.48 | 103.97 | 102.86 | 103.66 | 2,685,066 | +0.57(+0.56%) |
Oct 11, 2016 | 103.45 | 103.50 | 102.42 | 103.09 | 3,072,837 | -0.43(-0.42%) |
Oct 10, 2016 | 102.57 | 103.98 | 102.57 | 103.52 | 2,448,027 | +1.29(+1.26%) |
Oct 07, 2016 | 104.46 | 104.56 | 102.17 | 102.24 | 3,442,814 | -2.22(-2.13%) |
Oct 06, 2016 | 104.18 | 104.71 | 103.72 | 104.46 | 2,841,686 | +0.27(+0.26%) |
Oct 05, 2016 | 104.43 | 104.62 | 103.57 | 104.18 | 3,262,231 | -0.03(-0.02%) |
Oct 04, 2016 | 106.80 | 107.03 | 103.78 | 104.21 | 4,508,526 | -2.31(-2.17%) |
Oct 03, 2016 | 107.16 | 107.94 | 106.33 | 106.52 | 4,161,284 | -1.16(-1.07%) |
Sep 30, 2016 | 107.33 | 108.43 | 107.33 | 107.67 | 5,455,676 | +0.47(+0.44%) |
Sep 29, 2016 | 106.25 | 110.13 | 106.07 | 107.21 | 8,671,234 | +4.40(+4.28%) |
Sep 28, 2016 | 101.95 | 103.17 | 101.68 | 102.81 | 4,129,756 | +0.46(+0.45%) |
Sep 27, 2016 | 100.25 | 102.43 | 100.25 | 102.35 | 3,545,961 | +2.11(+2.11%) |
Sep 26, 2016 | 99.11 | 100.43 | 99.11 | 100.23 | 3,658,244 | +0.56(+0.57%) |
Sep 23, 2016 | 97.40 | 100.29 | 96.51 | 99.67 | 2,570,143 | -0.50(-0.50%) |
Sep 22, 2016 | 98.69 | 100.71 | 98.63 | 100.17 | 2,945,678 | +1.73(+1.76%) |
Sep 21, 2016 | 98.26 | 98.61 | 97.61 | 98.45 | 2,799,031 | +0.88(+0.90%) |
Sep 20, 2016 | 97.99 | 98.49 | 97.56 | 97.56 | 2,264,544 | +0.18(+0.18%) |
Sep 19, 2016 | 97.49 | 98.08 | 97.07 | 97.39 | 2,026,094 | +0.55(+0.56%) |
Sep 16, 2016 | 97.24 | 97.38 | 96.17 | 96.84 | 2,955,603 | -0.74(-0.76%) |
Sep 15, 2016 | 96.63 | 98.20 | 95.92 | 97.58 | 3,297,036 | +0.81(+0.84%) |
Sep 14, 2016 | 97.61 | 98.31 | 96.32 | 96.77 | 2,641,514 | -0.64(-0.66%) |
Sep 13, 2016 | 98.34 | 98.68 | 97.10 | 97.41 | 2,817,520 | -1.97(-1.98%) |
Sep 12, 2016 | 97.14 | 99.56 | 97.04 | 99.38 | 2,690,047 | +2.09(+2.15%) |
Sep 09, 2016 | 98.45 | 98.79 | 97.24 | 97.29 | 3,724,598 | -1.68(-1.70%) |
Sep 08, 2016 | 100.85 | 100.97 | 98.93 | 98.97 | 3,492,935 | -2.49(-2.45%) |
Sep 07, 2016 | 101.68 | 102.11 | 101.30 | 101.46 | 1,685,040 | -0.21(-0.21%) |
Sep 06, 2016 | 102.09 | 102.24 | 101.20 | 101.67 | 1,678,292 | -0.26(-0.26%) |
Sep 02, 2016 | 101.80 | 101.94 | 101.94 | 101.94 | 1,746,878 | +0.53(+0.52%) |