Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 102.12 | 102.14 | 101.77 | 102.01 | 66,137 | -0.28(-0.27%) |
Nov 29, 2016 | 102.22 | 102.44 | 102.04 | 102.29 | 43,138 | +0.11(+0.11%) |
Nov 28, 2016 | 102.02 | 102.32 | 102.02 | 102.18 | 450,627 | +0.16(+0.16%) |
Nov 25, 2016 | 102.01 | 102.02 | 101.70 | 102.02 | 18,350 | +0.15(+0.15%) |
Nov 23, 2016 | 101.87 | 101.87 | 101.87 | 0 | -0.26(-0.26%) | |
Nov 22, 2016 | 102.33 | 102.33 | 102.03 | 102.13 | 47,074 | +0.10(+0.10%) |
Nov 21, 2016 | 102.12 | 102.26 | 101.95 | 102.03 | 32,777 | +0.10(+0.10%) |
Nov 18, 2016 | 102.49 | 102.53 | 101.83 | 101.93 | 529,442 | -0.45(-0.44%) |
Nov 17, 2016 | 102.71 | 102.84 | 102.33 | 102.38 | 106,568 | -0.33(-0.32%) |
Nov 16, 2016 | 102.50 | 102.97 | 102.45 | 102.70 | 99,137 | -0.01(-0.01%) |
Nov 15, 2016 | 102.52 | 102.85 | 102.47 | 102.71 | 125,920 | +0.50(+0.49%) |
Nov 14, 2016 | 101.87 | 102.59 | 101.87 | 102.22 | 238,279 | -0.46(-0.45%) |
Nov 11, 2016 | 103.09 | 103.09 | 102.65 | 102.67 | 41,981 | -0.42(-0.41%) |
Nov 10, 2016 | 103.31 | 103.57 | 103.10 | 103.10 | 41,991 | -0.37(-0.35%) |
Nov 09, 2016 | 103.61 | 104.21 | 103.35 | 103.46 | 46,527 | -1.25(-1.19%) |
Nov 08, 2016 | 105.18 | 105.18 | 104.65 | 104.71 | 45,476 | -0.27(-0.26%) |
Nov 07, 2016 | 104.92 | 105.00 | 104.74 | 104.98 | 123,154 | -0.05(-0.04%) |
Nov 04, 2016 | 104.79 | 105.13 | 104.79 | 105.03 | 201,326 | +0.22(+0.21%) |
Nov 03, 2016 | 104.60 | 104.86 | 104.60 | 104.80 | 73,062 | -0.15(-0.14%) |
Nov 02, 2016 | 105.01 | 105.05 | 104.75 | 104.95 | 61,733 | +0.17(+0.16%) |
Nov 01, 2016 | 104.70 | 104.92 | 104.58 | 104.78 | 49,095 | -0.17(-0.16%) |
Oct 31, 2016 | 104.91 | 105.08 | 104.83 | 104.95 | 123,027 | +0.11(+0.11%) |
Oct 28, 2016 | 104.83 | 104.97 | 104.73 | 104.84 | 28,450 | -0.11(-0.11%) |
Oct 27, 2016 | 105.15 | 105.15 | 104.73 | 104.95 | 29,175 | -0.42(-0.40%) |
Oct 26, 2016 | 105.50 | 105.50 | 105.24 | 105.37 | 35,640 | -0.19(-0.18%) |
Oct 25, 2016 | 105.56 | 105.76 | 105.51 | 105.56 | 59,701 | -0.09(-0.09%) |
Oct 24, 2016 | 105.71 | 105.92 | 105.50 | 105.66 | 37,831 | -0.14(-0.13%) |
Oct 21, 2016 | 105.87 | 105.87 | 105.66 | 105.79 | 52,320 | +0.11(+0.10%) |
Oct 20, 2016 | 105.86 | 105.92 | 105.66 | 105.68 | 85,091 | -0.18(-0.17%) |
Oct 19, 2016 | 105.55 | 105.87 | 105.55 | 105.86 | 63,049 | +0.23(+0.22%) |
Oct 18, 2016 | 105.24 | 105.66 | 105.24 | 105.63 | 51,487 | +0.26(+0.25%) |
Oct 17, 2016 | 105.50 | 105.54 | 105.36 | 105.36 | 24,676 | +0.08(+0.08%) |
Oct 14, 2016 | 105.36 | 105.60 | 105.22 | 105.28 | 66,044 | -0.23(-0.22%) |
Oct 13, 2016 | 105.51 | 105.66 | 105.40 | 105.51 | 20,666 | +0.17(+0.16%) |
Oct 12, 2016 | 105.31 | 105.43 | 105.11 | 105.35 | 116,398 | +0.11(+0.11%) |
Oct 11, 2016 | 105.36 | 105.49 | 105.18 | 105.23 | 189,656 | -0.29(-0.27%) |
Oct 10, 2016 | 105.50 | 105.55 | 105.22 | 105.52 | 34,601 | +0.01(+0.01%) |
Oct 07, 2016 | 105.58 | 105.64 | 105.26 | 105.51 | 106,052 | +0.05(+0.04%) |
Oct 06, 2016 | 105.32 | 105.54 | 105.23 | 105.47 | 75,923 | +0.06(+0.05%) |
Oct 05, 2016 | 105.53 | 105.58 | 105.29 | 105.41 | 103,028 | -0.11(-0.11%) |
Oct 04, 2016 | 105.68 | 105.88 | 105.46 | 105.52 | 74,248 | -0.41(-0.39%) |
Oct 03, 2016 | 106.12 | 106.19 | 105.83 | 105.94 | 149,932 | -0.16(-0.15%) |
Sep 30, 2016 | 106.22 | 106.33 | 105.96 | 106.09 | 31,763 | -0.16(-0.15%) |
Sep 29, 2016 | 106.20 | 106.34 | 106.14 | 106.25 | 210,231 | -0.07(-0.07%) |
Sep 28, 2016 | 106.39 | 106.41 | 106.13 | 106.33 | 192,807 | +0.11(+0.10%) |
Sep 27, 2016 | 106.20 | 106.33 | 106.06 | 106.22 | 78,550 | +0.08(+0.07%) |
Sep 26, 2016 | 106.06 | 106.16 | 105.92 | 106.14 | 74,223 | +0.18(+0.17%) |
Sep 23, 2016 | 105.97 | 106.03 | 105.80 | 105.96 | 1,602,122 | -0.01(-0.01%) |
Sep 22, 2016 | 105.72 | 106.10 | 105.72 | 105.97 | 41,068 | +0.48(+0.46%) |
Sep 21, 2016 | 105.11 | 105.62 | 105.07 | 105.49 | 38,808 | +0.30(+0.28%) |
Sep 20, 2016 | 105.22 | 105.47 | 105.17 | 105.19 | 56,446 | +0.15(+0.14%) |
Sep 19, 2016 | 105.12 | 105.27 | 105.03 | 105.04 | 15,561 | +0.00(+0.00%) |
Sep 16, 2016 | 105.07 | 105.17 | 104.94 | 105.04 | 20,506 | -0.01(-0.01%) |
Sep 15, 2016 | 104.92 | 105.07 | 104.82 | 105.05 | 23,429 | +0.11(+0.11%) |
Sep 14, 2016 | 104.89 | 105.15 | 104.88 | 104.94 | 160,947 | -0.03(-0.03%) |
Sep 13, 2016 | 105.15 | 105.30 | 104.58 | 104.97 | 107,003 | -0.32(-0.30%) |
Sep 12, 2016 | 105.13 | 105.42 | 105.01 | 105.28 | 31,323 | -0.03(-0.03%) |
Sep 09, 2016 | 105.57 | 105.57 | 105.16 | 105.31 | 39,448 | -0.62(-0.59%) |
Sep 08, 2016 | 106.36 | 106.42 | 105.81 | 105.94 | 26,851 | -0.49(-0.46%) |
Sep 07, 2016 | 106.48 | 106.61 | 106.41 | 106.43 | 23,266 | +0.00(+0.00%) |
Sep 06, 2016 | 106.22 | 106.58 | 106.14 | 106.43 | 163,115 | +0.22(+0.21%) |
Sep 02, 2016 | 106.32 | 106.20 | 106.20 | 106.20 | 22,741 | -0.16(-0.15%) |