Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 105.39 | 105.39 | 103.76 | 104.83 | 3,746,892 | +0.11(+0.11%) |
Nov 29, 2016 | 104.61 | 105.41 | 104.06 | 104.72 | 505,178 | +0.31(+0.30%) |
Nov 28, 2016 | 104.64 | 105.10 | 104.16 | 104.41 | 420,624 | -0.83(-0.79%) |
Nov 25, 2016 | 105.57 | 105.62 | 104.91 | 105.24 | 323,275 | +0.53(+0.51%) |
Nov 23, 2016 | 104.71 | 104.71 | 104.71 | 0 | +0.23(+0.22%) | |
Nov 22, 2016 | 105.02 | 105.33 | 103.33 | 104.48 | 683,980 | -0.25(-0.24%) |
Nov 21, 2016 | 104.80 | 105.08 | 103.45 | 104.72 | 409,307 | +0.61(+0.59%) |
Nov 18, 2016 | 103.75 | 104.38 | 103.57 | 104.11 | 608,706 | +0.19(+0.18%) |
Nov 17, 2016 | 103.26 | 104.36 | 103.26 | 103.93 | 707,053 | +0.60(+0.58%) |
Nov 16, 2016 | 102.90 | 103.56 | 102.27 | 103.33 | 544,315 | +0.11(+0.11%) |
Nov 15, 2016 | 101.14 | 103.44 | 101.09 | 103.21 | 1,062,547 | +1.89(+1.86%) |
Nov 14, 2016 | 100.37 | 101.75 | 100.12 | 101.32 | 526,535 | +1.55(+1.55%) |
Nov 11, 2016 | 98.92 | 100.07 | 98.58 | 99.78 | 736,447 | +0.52(+0.53%) |
Nov 10, 2016 | 97.06 | 99.49 | 96.83 | 99.25 | 583,167 | +3.22(+3.35%) |
Nov 09, 2016 | 96.37 | 97.62 | 94.80 | 96.03 | 739,842 | +1.15(+1.21%) |
Nov 08, 2016 | 94.24 | 95.34 | 94.18 | 94.88 | 564,003 | +0.22(+0.24%) |
Nov 07, 2016 | 94.94 | 95.11 | 94.20 | 94.66 | 501,370 | +1.27(+1.36%) |
Nov 04, 2016 | 93.13 | 94.12 | 93.09 | 93.39 | 406,114 | +0.17(+0.18%) |
Nov 03, 2016 | 93.24 | 93.81 | 92.93 | 93.22 | 448,246 | +0.31(+0.33%) |
Nov 02, 2016 | 92.54 | 93.50 | 92.54 | 92.91 | 441,109 | +0.15(+0.17%) |
Nov 01, 2016 | 92.49 | 92.84 | 91.66 | 92.75 | 537,623 | +0.46(+0.50%) |
Oct 31, 2016 | 92.45 | 93.48 | 92.27 | 92.29 | 581,869 | -0.33(-0.35%) |
Oct 28, 2016 | 93.54 | 93.89 | 92.19 | 92.62 | 381,484 | -0.70(-0.75%) |
Oct 27, 2016 | 93.19 | 94.00 | 92.11 | 93.32 | 828,720 | +0.89(+0.96%) |
Oct 26, 2016 | 91.96 | 92.91 | 91.88 | 92.43 | 635,755 | +0.03(+0.04%) |
Oct 25, 2016 | 92.57 | 92.76 | 91.90 | 92.39 | 391,330 | -0.16(-0.18%) |
Oct 24, 2016 | 93.36 | 93.36 | 92.04 | 92.56 | 447,377 | +0.34(+0.37%) |
Oct 21, 2016 | 92.44 | 92.44 | 91.28 | 92.21 | 656,680 | -0.78(-0.84%) |
Oct 20, 2016 | 93.96 | 94.41 | 92.79 | 92.99 | 444,946 | -0.82(-0.88%) |
Oct 19, 2016 | 93.40 | 94.04 | 93.19 | 93.81 | 411,706 | -0.33(-0.35%) |
Oct 18, 2016 | 94.99 | 95.32 | 94.11 | 94.15 | 259,071 | +0.33(+0.35%) |
Oct 17, 2016 | 93.99 | 94.47 | 93.76 | 93.82 | 288,593 | -0.17(-0.18%) |
Oct 14, 2016 | 93.98 | 94.54 | 93.46 | 93.99 | 324,852 | +1.04(+1.11%) |
Oct 13, 2016 | 93.93 | 94.53 | 92.10 | 92.96 | 505,217 | -1.67(-1.76%) |
Oct 12, 2016 | 94.44 | 95.05 | 93.89 | 94.63 | 254,089 | +0.47(+0.50%) |
Oct 11, 2016 | 93.68 | 94.52 | 93.17 | 94.16 | 515,086 | +0.33(+0.36%) |
Oct 10, 2016 | 92.60 | 93.87 | 92.67 | 93.82 | 331,087 | +1.22(+1.32%) |
Oct 07, 2016 | 92.20 | 92.92 | 91.80 | 92.60 | 411,212 | +0.60(+0.65%) |
Oct 06, 2016 | 92.75 | 92.75 | 91.68 | 92.00 | 329,875 | -0.12(-0.13%) |
Oct 05, 2016 | 92.18 | 93.05 | 91.99 | 92.12 | 349,026 | +0.56(+0.62%) |
Oct 04, 2016 | 90.80 | 91.86 | 90.80 | 91.56 | 316,548 | -0.27(-0.29%) |
Oct 03, 2016 | 92.28 | 92.40 | 91.55 | 91.82 | 237,917 | -0.54(-0.58%) |
Sep 30, 2016 | 92.00 | 92.60 | 91.53 | 92.36 | 299,960 | +0.73(+0.79%) |
Sep 29, 2016 | 93.22 | 93.22 | 91.35 | 91.63 | 172,669 | -1.61(-1.73%) |
Sep 28, 2016 | 92.79 | 93.35 | 92.24 | 93.24 | 230,025 | +1.00(+1.09%) |
Sep 27, 2016 | 91.48 | 92.67 | 91.45 | 92.24 | 285,399 | +0.40(+0.44%) |
Sep 26, 2016 | 91.36 | 92.33 | 91.30 | 91.84 | 249,607 | -0.40(-0.44%) |
Sep 23, 2016 | 93.14 | 93.36 | 92.22 | 92.24 | 232,437 | -1.30(-1.39%) |
Sep 22, 2016 | 93.39 | 93.74 | 93.04 | 93.54 | 334,157 | +0.51(+0.55%) |
Sep 21, 2016 | 92.16 | 93.14 | 91.91 | 93.03 | 265,471 | +1.08(+1.17%) |
Sep 20, 2016 | 91.53 | 92.27 | 91.51 | 91.95 | 324,551 | +0.82(+0.90%) |
Sep 19, 2016 | 90.89 | 91.99 | 90.82 | 91.13 | 223,179 | +0.34(+0.38%) |
Sep 16, 2016 | 91.38 | 91.44 | 90.33 | 90.79 | 421,090 | -1.04(-1.14%) |
Sep 15, 2016 | 90.95 | 92.10 | 90.77 | 91.83 | 237,986 | +0.75(+0.83%) |
Sep 14, 2016 | 91.22 | 92.07 | 90.67 | 91.08 | 381,434 | -0.09(-0.10%) |
Sep 13, 2016 | 91.49 | 91.81 | 90.73 | 91.17 | 319,797 | -1.43(-1.54%) |
Sep 12, 2016 | 90.86 | 92.87 | 90.58 | 92.60 | 427,249 | +0.59(+0.64%) |
Sep 09, 2016 | 92.99 | 93.43 | 92.01 | 92.01 | 509,166 | -1.43(-1.53%) |
Sep 08, 2016 | 93.79 | 93.98 | 92.92 | 93.44 | 421,757 | -0.75(-0.80%) |
Sep 07, 2016 | 93.64 | 94.88 | 93.31 | 94.19 | 405,989 | +0.36(+0.38%) |
Sep 06, 2016 | 92.81 | 93.84 | 92.10 | 93.83 | 414,461 | +1.23(+1.33%) |
Sep 02, 2016 | 91.68 | 92.60 | 92.60 | 92.60 | 330,971 | +1.13(+1.23%) |