Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 100.61 | 101.58 | 100.14 | 100.14 | 1,557,471 | -1.05(-1.04%) |
Nov 29, 2016 | 101.25 | 101.62 | 100.49 | 101.19 | 767,079 | +0.22(+0.22%) |
Nov 28, 2016 | 100.35 | 101.62 | 99.88 | 100.96 | 1,145,936 | +0.42(+0.42%) |
Nov 25, 2016 | 100.35 | 101.31 | 100.06 | 100.54 | 375,046 | +0.70(+0.70%) |
Nov 23, 2016 | 99.84 | 99.84 | 99.84 | 0 | -1.07(-1.06%) | |
Nov 22, 2016 | 101.01 | 101.50 | 100.55 | 100.91 | 959,663 | +0.37(+0.36%) |
Nov 21, 2016 | 99.26 | 100.57 | 98.99 | 100.54 | 1,349,450 | +1.28(+1.29%) |
Nov 18, 2016 | 98.96 | 99.83 | 98.44 | 99.26 | 2,458,203 | +0.00(+0.00%) |
Nov 17, 2016 | 101.31 | 101.31 | 97.04 | 99.26 | 2,225,885 | -4.05(-3.92%) |
Nov 16, 2016 | 102.40 | 104.14 | 102.38 | 103.32 | 1,491,167 | +0.91(+0.89%) |
Nov 15, 2016 | 102.82 | 104.04 | 102.21 | 102.40 | 1,088,314 | -0.02(-0.02%) |
Nov 14, 2016 | 100.81 | 103.10 | 100.45 | 102.42 | 1,299,979 | +1.40(+1.39%) |
Nov 11, 2016 | 100.99 | 101.35 | 99.88 | 101.02 | 1,331,142 | -0.34(-0.34%) |
Nov 10, 2016 | 103.75 | 103.75 | 100.71 | 101.36 | 1,396,559 | -2.96(-2.84%) |
Nov 09, 2016 | 103.71 | 104.45 | 102.00 | 104.32 | 949,782 | -1.09(-1.03%) |
Nov 08, 2016 | 103.67 | 106.43 | 103.67 | 105.41 | 978,759 | +1.48(+1.42%) |
Nov 07, 2016 | 102.62 | 104.00 | 102.39 | 103.93 | 880,122 | +1.74(+1.70%) |
Nov 04, 2016 | 102.94 | 103.17 | 102.12 | 102.19 | 625,530 | -0.75(-0.73%) |
Nov 03, 2016 | 103.61 | 104.31 | 102.73 | 102.94 | 777,103 | -0.35(-0.34%) |
Nov 02, 2016 | 103.58 | 104.07 | 103.21 | 103.29 | 714,453 | -0.23(-0.22%) |
Nov 01, 2016 | 103.82 | 104.57 | 103.16 | 103.52 | 704,422 | -0.28(-0.27%) |
Oct 31, 2016 | 104.18 | 104.40 | 103.40 | 103.80 | 808,152 | -0.48(-0.46%) |
Oct 28, 2016 | 102.43 | 104.64 | 102.43 | 104.28 | 1,084,703 | +2.09(+2.04%) |
Oct 27, 2016 | 103.40 | 103.40 | 102.10 | 102.20 | 686,737 | -0.95(-0.92%) |
Oct 26, 2016 | 103.16 | 103.76 | 102.89 | 103.15 | 686,156 | +0.23(+0.22%) |
Oct 25, 2016 | 102.61 | 103.11 | 102.44 | 102.92 | 659,130 | +0.24(+0.23%) |
Oct 24, 2016 | 102.81 | 103.15 | 102.09 | 102.68 | 754,746 | -0.09(-0.09%) |
Oct 21, 2016 | 102.44 | 102.94 | 101.78 | 102.78 | 914,984 | +0.18(+0.18%) |
Oct 20, 2016 | 104.97 | 105.11 | 102.43 | 102.59 | 1,462,306 | -2.40(-2.29%) |
Oct 19, 2016 | 104.82 | 105.18 | 104.19 | 105.00 | 921,404 | +0.47(+0.45%) |
Oct 18, 2016 | 105.47 | 105.66 | 104.44 | 104.52 | 943,847 | -0.66(-0.63%) |
Oct 17, 2016 | 105.61 | 105.78 | 104.95 | 105.19 | 484,770 | -0.36(-0.34%) |
Oct 14, 2016 | 105.91 | 106.29 | 105.40 | 105.55 | 546,526 | -0.32(-0.30%) |
Oct 13, 2016 | 104.56 | 106.24 | 104.22 | 105.87 | 898,006 | +1.05(+1.00%) |
Oct 12, 2016 | 104.40 | 105.04 | 104.36 | 104.81 | 786,400 | +0.33(+0.32%) |
Oct 11, 2016 | 106.17 | 106.17 | 104.32 | 104.48 | 1,043,101 | -1.76(-1.66%) |
Oct 10, 2016 | 105.72 | 106.63 | 105.23 | 106.25 | 744,357 | +1.15(+1.10%) |
Oct 07, 2016 | 105.43 | 105.43 | 104.81 | 105.09 | 908,605 | -0.11(-0.11%) |
Oct 06, 2016 | 105.00 | 105.53 | 104.59 | 105.20 | 646,175 | -0.02(-0.02%) |
Oct 05, 2016 | 105.58 | 105.85 | 104.74 | 105.22 | 1,741,105 | -0.06(-0.06%) |
Oct 04, 2016 | 106.78 | 107.00 | 105.00 | 105.28 | 1,188,341 | -1.75(-1.63%) |
Oct 03, 2016 | 106.72 | 107.45 | 106.59 | 107.03 | 701,932 | -0.12(-0.11%) |
Sep 30, 2016 | 106.93 | 107.56 | 106.86 | 107.15 | 888,234 | +0.61(+0.57%) |
Sep 29, 2016 | 106.45 | 107.19 | 106.25 | 106.54 | 1,129,802 | +0.04(+0.04%) |
Sep 28, 2016 | 105.29 | 106.55 | 105.14 | 106.50 | 1,378,686 | +0.85(+0.80%) |
Sep 27, 2016 | 107.76 | 107.76 | 105.26 | 105.65 | 1,873,527 | -3.22(-2.96%) |
Sep 26, 2016 | 108.29 | 109.27 | 107.87 | 108.87 | 1,033,823 | +0.43(+0.39%) |
Sep 23, 2016 | 107.81 | 108.66 | 107.81 | 108.44 | 1,295,924 | -0.55(-0.50%) |
Sep 22, 2016 | 108.54 | 109.31 | 107.51 | 108.99 | 770,419 | +1.22(+1.13%) |
Sep 21, 2016 | 107.00 | 108.02 | 106.40 | 107.77 | 1,063,921 | +0.51(+0.47%) |
Sep 20, 2016 | 108.60 | 108.78 | 107.26 | 107.27 | 740,296 | -1.06(-0.98%) |
Sep 19, 2016 | 108.16 | 108.98 | 108.12 | 108.32 | 957,588 | +0.00(+0.00%) |
Sep 16, 2016 | 108.37 | 108.51 | 107.45 | 108.32 | 1,871,463 | -0.51(-0.47%) |
Sep 15, 2016 | 108.21 | 109.01 | 107.83 | 108.84 | 869,521 | +0.58(+0.53%) |
Sep 14, 2016 | 108.18 | 108.73 | 107.54 | 108.26 | 1,217,003 | +0.40(+0.37%) |
Sep 13, 2016 | 108.78 | 108.94 | 107.68 | 107.86 | 1,688,546 | -1.10(-1.01%) |
Sep 12, 2016 | 108.06 | 109.14 | 107.63 | 108.96 | 1,262,319 | +1.50(+1.40%) |
Sep 09, 2016 | 109.72 | 109.76 | 107.43 | 107.45 | 1,532,578 | -2.89(-2.61%) |
Sep 08, 2016 | 110.21 | 110.89 | 109.68 | 110.34 | 680,511 | -0.44(-0.40%) |
Sep 07, 2016 | 111.76 | 111.95 | 110.57 | 110.78 | 932,619 | -1.33(-1.18%) |
Sep 06, 2016 | 111.86 | 112.32 | 111.30 | 112.11 | 888,325 | +0.28(+0.25%) |
Sep 02, 2016 | 111.42 | 111.83 | 111.83 | 111.83 | 698,530 | +0.64(+0.58%) |