Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 110.79 | 111.08 | 110.17 | 110.21 | 213,722 | -0.64(-0.57%) |
Nov 29, 2016 | 110.97 | 111.50 | 110.32 | 110.85 | 423,363 | -0.20(-0.18%) |
Nov 28, 2016 | 111.12 | 111.56 | 110.87 | 111.05 | 238,835 | -0.33(-0.30%) |
Nov 25, 2016 | 111.39 | 111.44 | 110.90 | 111.38 | 148,773 | +0.19(+0.17%) |
Nov 23, 2016 | 111.19 | 111.19 | 111.19 | 0 | +0.14(+0.12%) | |
Nov 22, 2016 | 110.46 | 111.15 | 110.36 | 111.05 | 512,257 | +1.17(+1.07%) |
Nov 21, 2016 | 109.48 | 110.05 | 109.10 | 109.88 | 411,766 | +0.73(+0.67%) |
Nov 18, 2016 | 108.04 | 109.29 | 108.04 | 109.15 | 384,340 | +0.79(+0.72%) |
Nov 17, 2016 | 107.62 | 108.90 | 106.97 | 108.36 | 391,588 | +1.15(+1.08%) |
Nov 16, 2016 | 105.81 | 107.30 | 105.78 | 107.21 | 437,706 | +1.22(+1.15%) |
Nov 15, 2016 | 104.47 | 106.27 | 104.22 | 105.99 | 510,896 | +1.95(+1.87%) |
Nov 14, 2016 | 105.11 | 105.12 | 103.77 | 104.05 | 483,886 | -0.54(-0.52%) |
Nov 11, 2016 | 101.88 | 104.76 | 101.88 | 104.59 | 937,095 | +3.86(+3.83%) |
Nov 10, 2016 | 103.56 | 104.23 | 101.13 | 100.73 | 2,407,901 | -2.22(-2.16%) |
Nov 09, 2016 | 101.13 | 103.29 | 100.63 | 102.95 | 1,123,246 | -0.49(-0.47%) |
Nov 08, 2016 | 103.20 | 104.11 | 102.62 | 103.44 | 442,681 | +0.21(+0.21%) |
Nov 07, 2016 | 102.27 | 103.30 | 101.87 | 103.23 | 1,732,379 | +2.83(+2.81%) |
Nov 04, 2016 | 100.45 | 101.29 | 99.71 | 100.41 | 454,634 | -0.64(-0.63%) |
Nov 03, 2016 | 101.27 | 101.93 | 100.67 | 101.04 | 546,156 | -0.18(-0.17%) |
Nov 02, 2016 | 101.96 | 102.52 | 100.89 | 101.22 | 888,771 | -0.67(-0.66%) |
Nov 01, 2016 | 102.83 | 103.64 | 100.78 | 101.89 | 604,402 | -0.91(-0.89%) |
Oct 31, 2016 | 102.61 | 103.30 | 102.61 | 102.81 | 329,763 | +0.55(+0.54%) |
Oct 28, 2016 | 103.29 | 103.91 | 102.14 | 102.25 | 649,325 | -0.62(-0.60%) |
Oct 27, 2016 | 104.36 | 104.60 | 102.73 | 102.87 | 500,271 | -0.48(-0.46%) |
Oct 26, 2016 | 102.71 | 103.96 | 102.62 | 103.35 | 404,300 | -0.15(-0.14%) |
Oct 25, 2016 | 103.65 | 103.96 | 103.31 | 103.50 | 297,314 | -0.09(-0.09%) |
Oct 24, 2016 | 102.26 | 103.66 | 102.26 | 103.59 | 256,726 | +1.86(+1.83%) |
Oct 21, 2016 | 101.17 | 101.83 | 100.77 | 101.73 | 395,648 | -0.26(-0.25%) |
Oct 20, 2016 | 101.09 | 102.36 | 100.47 | 101.99 | 743,688 | +0.71(+0.70%) |
Oct 19, 2016 | 100.81 | 101.40 | 100.31 | 101.28 | 430,463 | -0.42(-0.42%) |
Oct 18, 2016 | 101.77 | 102.11 | 101.51 | 101.70 | 321,943 | +1.16(+1.16%) |
Oct 17, 2016 | 100.96 | 101.51 | 100.48 | 100.54 | 253,133 | -0.53(-0.52%) |
Oct 14, 2016 | 101.22 | 102.25 | 100.97 | 101.06 | 492,896 | +0.76(+0.75%) |
Oct 13, 2016 | 100.60 | 100.60 | 98.69 | 100.31 | 751,754 | -1.20(-1.18%) |
Oct 12, 2016 | 101.78 | 101.81 | 100.60 | 101.51 | 566,001 | -0.34(-0.34%) |
Oct 11, 2016 | 103.90 | 103.90 | 100.95 | 101.85 | 675,731 | -2.18(-2.09%) |
Oct 10, 2016 | 105.04 | 105.44 | 103.99 | 104.03 | 437,047 | -0.53(-0.50%) |
Oct 07, 2016 | 104.88 | 104.88 | 103.61 | 104.55 | 499,703 | -0.16(-0.15%) |
Oct 06, 2016 | 104.03 | 104.79 | 103.38 | 104.71 | 940,049 | +0.61(+0.59%) |
Oct 05, 2016 | 103.67 | 104.83 | 103.43 | 104.10 | 1,391,021 | +0.76(+0.73%) |
Oct 04, 2016 | 104.05 | 104.37 | 102.95 | 103.34 | 368,014 | -0.27(-0.26%) |
Oct 03, 2016 | 104.56 | 105.01 | 103.41 | 103.61 | 1,310,924 | -0.70(-0.67%) |
Sep 30, 2016 | 103.30 | 104.99 | 103.30 | 104.31 | 495,799 | +1.62(+1.58%) |
Sep 29, 2016 | 101.49 | 103.33 | 100.38 | 102.69 | 931,916 | +1.25(+1.23%) |
Sep 28, 2016 | 101.61 | 101.96 | 100.82 | 101.44 | 303,490 | +0.20(+0.20%) |
Sep 27, 2016 | 99.29 | 101.26 | 99.23 | 101.24 | 373,627 | +1.72(+1.73%) |
Sep 26, 2016 | 99.80 | 100.13 | 99.11 | 99.52 | 414,925 | -0.99(-0.99%) |
Sep 23, 2016 | 101.40 | 101.45 | 100.38 | 100.51 | 296,587 | -1.04(-1.02%) |
Sep 22, 2016 | 101.88 | 102.19 | 101.26 | 101.55 | 383,140 | +0.33(+0.33%) |
Sep 21, 2016 | 100.34 | 101.38 | 99.91 | 101.22 | 469,774 | +1.38(+1.38%) |
Sep 20, 2016 | 100.87 | 100.94 | 99.59 | 99.84 | 390,202 | -0.45(-0.45%) |
Sep 19, 2016 | 100.80 | 101.76 | 99.96 | 100.29 | 427,977 | +0.12(+0.12%) |
Sep 16, 2016 | 100.88 | 101.19 | 99.41 | 100.17 | 694,689 | +0.03(+0.03%) |
Sep 15, 2016 | 97.84 | 100.33 | 97.71 | 100.14 | 650,998 | +2.26(+2.31%) |
Sep 14, 2016 | 96.78 | 98.12 | 96.65 | 97.88 | 396,743 | +0.85(+0.88%) |
Sep 13, 2016 | 97.40 | 98.23 | 96.54 | 97.03 | 435,857 | -0.86(-0.88%) |
Sep 12, 2016 | 95.32 | 98.00 | 95.00 | 97.89 | 784,163 | +1.79(+1.87%) |
Sep 09, 2016 | 98.86 | 98.86 | 95.80 | 96.10 | 923,233 | -3.54(-3.55%) |
Sep 08, 2016 | 99.49 | 99.91 | 99.05 | 99.64 | 490,675 | -0.17(-0.18%) |
Sep 07, 2016 | 100.72 | 100.74 | 99.63 | 99.81 | 1,382,952 | -0.76(-0.76%) |
Sep 06, 2016 | 100.98 | 101.12 | 100.06 | 100.58 | 393,544 | -0.23(-0.23%) |
Sep 02, 2016 | 101.36 | 100.81 | 100.81 | 100.81 | 603,474 | -0.10(-0.10%) |