Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 101.51 | 101.92 | 100.10 | 100.10 | 8,123,391 | -2.44(-2.38%) |
Nov 29, 2016 | 102.79 | 103.05 | 102.30 | 102.54 | 3,875,926 | -0.25(-0.24%) |
Nov 28, 2016 | 102.27 | 103.25 | 101.90 | 102.79 | 5,549,368 | +0.62(+0.61%) |
Nov 25, 2016 | 102.00 | 102.91 | 101.74 | 102.17 | 3,644,945 | +0.64(+0.63%) |
Nov 23, 2016 | 101.53 | 101.53 | 101.53 | 0 | -1.36(-1.32%) | |
Nov 22, 2016 | 102.53 | 103.00 | 102.44 | 102.89 | 4,536,707 | +0.63(+0.62%) |
Nov 21, 2016 | 101.31 | 102.32 | 101.48 | 102.26 | 3,870,645 | +0.95(+0.94%) |
Nov 18, 2016 | 101.40 | 101.80 | 101.17 | 101.31 | 4,919,150 | -0.31(-0.31%) |
Nov 17, 2016 | 101.81 | 101.93 | 101.28 | 101.62 | 4,211,375 | -0.09(-0.09%) |
Nov 16, 2016 | 102.36 | 102.90 | 101.47 | 101.71 | 3,952,736 | -0.14(-0.14%) |
Nov 15, 2016 | 101.40 | 102.05 | 100.82 | 101.85 | 5,671,535 | +0.46(+0.45%) |
Nov 14, 2016 | 102.86 | 103.34 | 100.45 | 101.39 | 7,227,400 | -1.80(-1.74%) |
Nov 11, 2016 | 103.00 | 103.77 | 102.57 | 103.19 | 5,888,361 | -0.06(-0.06%) |
Nov 10, 2016 | 106.89 | 106.89 | 102.40 | 103.25 | 9,095,248 | -4.00(-3.73%) |
Nov 09, 2016 | 106.45 | 107.35 | 105.00 | 107.25 | 6,511,495 | -1.47(-1.35%) |
Nov 08, 2016 | 106.97 | 108.93 | 106.97 | 108.72 | 4,670,691 | +1.76(+1.65%) |
Nov 07, 2016 | 106.66 | 107.20 | 106.38 | 106.96 | 5,459,808 | +1.15(+1.09%) |
Nov 04, 2016 | 106.56 | 106.97 | 105.81 | 105.81 | 2,897,631 | -0.82(-0.77%) |
Nov 03, 2016 | 107.07 | 107.14 | 106.52 | 106.63 | 3,447,667 | -0.08(-0.07%) |
Nov 02, 2016 | 106.68 | 107.44 | 106.61 | 106.71 | 3,679,154 | +0.00(+0.00%) |
Nov 01, 2016 | 107.14 | 107.30 | 106.12 | 106.71 | 4,289,551 | -0.49(-0.46%) |
Oct 31, 2016 | 107.03 | 107.43 | 106.92 | 107.20 | 3,141,704 | +0.13(+0.12%) |
Oct 28, 2016 | 106.90 | 107.53 | 106.52 | 107.07 | 3,378,934 | +0.44(+0.41%) |
Oct 27, 2016 | 107.28 | 107.54 | 106.30 | 106.63 | 4,205,262 | -0.44(-0.41%) |
Oct 26, 2016 | 107.49 | 107.95 | 106.95 | 107.07 | 3,440,700 | -0.16(-0.15%) |
Oct 25, 2016 | 107.39 | 107.63 | 106.81 | 107.23 | 3,756,272 | -0.08(-0.07%) |
Oct 24, 2016 | 106.12 | 107.90 | 106.12 | 107.31 | 5,125,955 | +1.69(+1.60%) |
Oct 21, 2016 | 106.01 | 106.01 | 105.27 | 105.62 | 3,615,418 | -0.25(-0.24%) |
Oct 20, 2016 | 106.11 | 106.32 | 105.58 | 105.87 | 3,751,570 | -0.39(-0.37%) |
Oct 19, 2016 | 106.81 | 107.01 | 106.08 | 106.26 | 4,330,607 | -0.69(-0.65%) |
Oct 18, 2016 | 107.45 | 108.18 | 106.94 | 106.95 | 3,850,027 | +0.10(+0.09%) |
Oct 17, 2016 | 106.83 | 107.07 | 106.56 | 106.85 | 4,104,370 | +0.02(+0.02%) |
Oct 14, 2016 | 106.07 | 107.06 | 105.78 | 106.83 | 4,788,606 | +0.91(+0.86%) |
Oct 13, 2016 | 105.85 | 106.17 | 105.29 | 105.92 | 3,582,563 | -0.16(-0.15%) |
Oct 12, 2016 | 105.87 | 106.16 | 105.50 | 106.08 | 3,419,758 | +0.51(+0.48%) |
Oct 11, 2016 | 106.12 | 106.21 | 105.00 | 105.57 | 3,814,397 | -0.65(-0.61%) |
Oct 10, 2016 | 106.45 | 106.62 | 105.82 | 106.22 | 3,119,298 | +0.23(+0.22%) |
Oct 07, 2016 | 106.76 | 106.92 | 105.65 | 105.99 | 4,398,433 | -0.41(-0.39%) |
Oct 06, 2016 | 105.73 | 106.53 | 105.46 | 106.40 | 4,886,045 | +0.39(+0.37%) |
Oct 05, 2016 | 107.24 | 107.49 | 105.69 | 106.01 | 6,296,744 | -1.09(-1.02%) |
Oct 04, 2016 | 108.31 | 108.37 | 106.58 | 107.10 | 5,830,099 | -1.15(-1.06%) |
Oct 03, 2016 | 108.77 | 108.83 | 107.47 | 108.25 | 4,534,304 | -0.52(-0.48%) |
Sep 30, 2016 | 108.37 | 109.24 | 108.37 | 108.77 | 7,135,027 | +1.01(+0.94%) |
Sep 29, 2016 | 109.50 | 109.71 | 107.71 | 107.76 | 7,236,416 | +0.38(+0.35%) |
Sep 28, 2016 | 107.91 | 107.91 | 106.86 | 107.38 | 5,006,682 | -0.11(-0.10%) |
Sep 27, 2016 | 107.37 | 107.87 | 106.73 | 107.49 | 3,764,897 | +0.46(+0.43%) |
Sep 26, 2016 | 107.24 | 107.38 | 106.87 | 107.03 | 4,440,402 | -0.31(-0.29%) |
Sep 23, 2016 | 107.68 | 107.99 | 107.04 | 107.34 | 3,235,889 | -0.48(-0.45%) |
Sep 22, 2016 | 107.49 | 107.94 | 107.31 | 107.82 | 3,869,355 | +0.69(+0.64%) |
Sep 21, 2016 | 106.30 | 107.37 | 105.88 | 107.13 | 3,913,862 | +0.83(+0.78%) |
Sep 20, 2016 | 106.10 | 106.71 | 105.96 | 106.30 | 3,561,663 | +0.63(+0.60%) |
Sep 19, 2016 | 105.21 | 106.12 | 104.92 | 105.67 | 3,439,311 | +0.39(+0.37%) |
Sep 16, 2016 | 105.00 | 105.50 | 104.58 | 105.28 | 4,934,066 | -0.20(-0.19%) |
Sep 15, 2016 | 104.95 | 105.72 | 104.70 | 105.48 | 3,900,202 | +0.43(+0.41%) |
Sep 14, 2016 | 104.82 | 105.64 | 104.60 | 105.05 | 4,007,846 | +0.46(+0.44%) |
Sep 13, 2016 | 105.94 | 105.95 | 104.29 | 104.59 | 4,597,676 | -1.43(-1.35%) |
Sep 12, 2016 | 104.30 | 106.22 | 104.30 | 106.02 | 4,569,372 | +1.97(+1.89%) |
Sep 09, 2016 | 106.02 | 106.19 | 104.05 | 104.05 | 6,134,504 | -2.83(-2.65%) |
Sep 08, 2016 | 107.10 | 107.33 | 106.49 | 106.88 | 3,491,416 | -0.33(-0.31%) |
Sep 07, 2016 | 107.76 | 107.97 | 106.78 | 107.21 | 3,260,537 | -0.71(-0.66%) |
Sep 06, 2016 | 107.79 | 108.12 | 107.39 | 107.92 | 2,913,270 | +0.05(+0.05%) |
Sep 02, 2016 | 107.58 | 107.87 | 107.87 | 107.87 | 3,671,200 | +0.58(+0.54%) |