Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 109.85 | 109.98 | 108.45 | 108.45 | 222,742 | -1.68(-1.53%) |
Nov 29, 2016 | 110.08 | 110.29 | 109.90 | 110.14 | 101,157 | +0.09(+0.08%) |
Nov 28, 2016 | 109.82 | 110.22 | 109.62 | 110.05 | 146,769 | +0.17(+0.15%) |
Nov 25, 2016 | 109.28 | 109.91 | 109.28 | 109.88 | 89,647 | +0.85(+0.78%) |
Nov 23, 2016 | 109.03 | 109.03 | 109.03 | 0 | -0.65(-0.59%) | |
Nov 22, 2016 | 109.47 | 109.82 | 109.42 | 109.67 | 197,629 | +0.48(+0.44%) |
Nov 21, 2016 | 108.78 | 109.19 | 108.17 | 109.19 | 188,703 | +0.76(+0.70%) |
Nov 18, 2016 | 108.67 | 108.82 | 108.27 | 108.43 | 157,935 | -0.34(-0.31%) |
Nov 17, 2016 | 108.77 | 108.91 | 108.28 | 108.77 | 137,227 | -0.17(-0.16%) |
Nov 16, 2016 | 108.95 | 109.26 | 108.47 | 108.94 | 204,998 | +0.08(+0.08%) |
Nov 15, 2016 | 108.34 | 108.92 | 108.21 | 108.86 | 242,447 | +0.80(+0.74%) |
Nov 14, 2016 | 108.07 | 108.28 | 107.71 | 108.06 | 284,249 | -0.09(-0.08%) |
Nov 11, 2016 | 108.14 | 108.50 | 107.45 | 108.15 | 189,019 | -0.12(-0.11%) |
Nov 10, 2016 | 111.03 | 111.03 | 108.10 | 108.28 | 263,680 | -2.89(-2.60%) |
Nov 09, 2016 | 109.23 | 111.46 | 109.23 | 111.17 | 284,434 | -1.39(-1.24%) |
Nov 08, 2016 | 111.17 | 112.87 | 110.97 | 112.56 | 99,427 | +0.56(+0.50%) |
Nov 07, 2016 | 110.90 | 112.00 | 110.90 | 112.00 | 109,901 | +1.93(+1.76%) |
Nov 04, 2016 | 110.95 | 111.04 | 110.04 | 110.07 | 113,086 | -1.09(-0.98%) |
Nov 03, 2016 | 112.19 | 112.19 | 111.00 | 111.16 | 80,972 | -0.83(-0.74%) |
Nov 02, 2016 | 111.97 | 112.52 | 111.97 | 112.00 | 165,372 | -0.21(-0.19%) |
Nov 01, 2016 | 112.79 | 112.95 | 111.88 | 112.20 | 146,728 | -0.48(-0.43%) |
Oct 31, 2016 | 112.51 | 112.95 | 112.51 | 112.68 | 69,474 | +0.19(+0.17%) |
Oct 28, 2016 | 111.84 | 112.84 | 111.84 | 112.49 | 102,593 | +0.56(+0.50%) |
Oct 27, 2016 | 112.63 | 112.85 | 111.80 | 111.94 | 75,672 | -0.60(-0.53%) |
Oct 26, 2016 | 112.67 | 112.93 | 112.38 | 112.53 | 114,527 | -0.14(-0.13%) |
Oct 25, 2016 | 112.85 | 112.94 | 112.62 | 112.68 | 129,293 | +0.34(+0.30%) |
Oct 24, 2016 | 111.85 | 112.62 | 111.85 | 112.34 | 104,866 | +0.75(+0.68%) |
Oct 21, 2016 | 111.31 | 111.70 | 111.20 | 111.58 | 89,877 | +0.56(+0.51%) |
Oct 20, 2016 | 111.36 | 111.46 | 110.83 | 111.02 | 77,638 | -0.19(-0.17%) |
Oct 19, 2016 | 111.81 | 111.81 | 111.01 | 111.21 | 102,548 | -0.61(-0.54%) |
Oct 18, 2016 | 111.92 | 112.24 | 111.80 | 111.81 | 80,950 | +0.40(+0.36%) |
Oct 17, 2016 | 111.89 | 112.00 | 111.40 | 111.42 | 103,331 | -0.47(-0.42%) |
Oct 14, 2016 | 111.95 | 112.34 | 111.82 | 111.89 | 117,326 | +0.12(+0.11%) |
Oct 13, 2016 | 111.36 | 112.10 | 111.07 | 111.76 | 100,855 | -0.07(-0.06%) |
Oct 12, 2016 | 111.43 | 112.10 | 111.30 | 111.83 | 110,648 | +0.57(+0.51%) |
Oct 11, 2016 | 111.82 | 111.92 | 110.92 | 111.26 | 126,593 | -0.66(-0.59%) |
Oct 10, 2016 | 111.86 | 112.43 | 111.65 | 111.92 | 235,290 | +0.06(+0.05%) |
Oct 07, 2016 | 112.19 | 112.26 | 111.06 | 111.86 | 129,505 | -0.23(-0.21%) |
Oct 06, 2016 | 111.66 | 112.41 | 111.39 | 112.09 | 146,623 | +0.17(+0.16%) |
Oct 05, 2016 | 112.23 | 112.27 | 111.69 | 111.92 | 147,588 | -0.07(-0.06%) |
Oct 04, 2016 | 113.01 | 113.01 | 111.83 | 111.99 | 236,342 | -0.96(-0.85%) |
Oct 03, 2016 | 113.41 | 113.42 | 112.73 | 112.95 | 148,944 | -0.62(-0.55%) |
Sep 30, 2016 | 112.89 | 113.93 | 112.89 | 113.57 | 161,235 | +1.09(+0.97%) |
Sep 29, 2016 | 113.45 | 113.45 | 112.35 | 112.48 | 171,602 | -0.94(-0.83%) |
Sep 28, 2016 | 113.51 | 113.67 | 112.89 | 113.41 | 84,984 | +0.15(+0.13%) |
Sep 27, 2016 | 112.92 | 113.56 | 112.17 | 113.27 | 138,873 | +0.47(+0.42%) |
Sep 26, 2016 | 113.49 | 113.51 | 112.72 | 112.79 | 209,880 | -0.95(-0.83%) |
Sep 23, 2016 | 114.21 | 114.29 | 113.73 | 113.74 | 239,153 | -0.56(-0.49%) |
Sep 22, 2016 | 113.62 | 114.42 | 113.62 | 114.30 | 93,314 | +1.02(+0.90%) |
Sep 21, 2016 | 112.71 | 113.43 | 112.10 | 113.28 | 88,932 | +0.69(+0.61%) |
Sep 20, 2016 | 112.69 | 113.01 | 112.59 | 112.59 | 104,959 | +0.19(+0.17%) |
Sep 19, 2016 | 112.66 | 113.01 | 112.40 | 112.40 | 109,142 | -0.07(-0.07%) |
Sep 16, 2016 | 112.60 | 112.67 | 111.92 | 112.47 | 219,481 | -0.45(-0.39%) |
Sep 15, 2016 | 111.85 | 112.99 | 111.75 | 112.92 | 94,557 | +0.95(+0.85%) |
Sep 14, 2016 | 112.42 | 112.79 | 111.73 | 111.97 | 130,878 | -0.40(-0.36%) |
Sep 13, 2016 | 113.22 | 113.26 | 112.12 | 112.37 | 230,566 | -1.41(-1.24%) |
Sep 12, 2016 | 111.76 | 113.89 | 111.71 | 113.78 | 140,835 | +1.99(+1.78%) |
Sep 09, 2016 | 114.20 | 114.23 | 111.79 | 111.80 | 276,842 | -3.17(-2.75%) |
Sep 08, 2016 | 115.36 | 115.39 | 114.75 | 114.96 | 137,883 | -0.53(-0.46%) |
Sep 07, 2016 | 116.22 | 116.23 | 115.26 | 115.49 | 126,846 | -1.01(-0.86%) |
Sep 06, 2016 | 116.29 | 116.50 | 115.73 | 116.50 | 81,444 | +0.25(+0.21%) |
Sep 02, 2016 | 115.82 | 116.25 | 116.25 | 116.25 | 116,543 | +0.90(+0.78%) |