Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 105.33 | 106.43 | 102.00 | 102.29 | 1,040,767 | -2.78(-2.65%) |
Nov 29, 2016 | 105.44 | 106.50 | 103.41 | 105.07 | 803,127 | -0.10(-0.10%) |
Nov 28, 2016 | 107.13 | 107.70 | 104.80 | 105.17 | 949,998 | -2.56(-2.38%) |
Nov 25, 2016 | 107.51 | 108.61 | 105.95 | 107.73 | 783,715 | +0.93(+0.87%) |
Nov 23, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 107.91 | 108.34 | 104.48 | 106.80 | 1,235,058 | -1.30(-1.20%) |
Nov 21, 2016 | 103.66 | 109.03 | 103.00 | 108.10 | 1,471,893 | +4.47(+4.31%) |
Nov 18, 2016 | 105.30 | 105.92 | 103.37 | 103.63 | 1,103,094 | -1.92(-1.82%) |
Nov 17, 2016 | 106.90 | 108.20 | 102.15 | 105.55 | 2,868,891 | +4.81(+4.77%) |
Nov 16, 2016 | 102.71 | 103.99 | 100.61 | 100.74 | 742,141 | -2.42(-2.35%) |
Nov 15, 2016 | 104.27 | 105.02 | 101.58 | 103.16 | 1,052,306 | -1.73(-1.65%) |
Nov 14, 2016 | 104.88 | 107.09 | 101.64 | 104.89 | 1,873,485 | +0.38(+0.36%) |
Nov 11, 2016 | 103.88 | 105.73 | 102.29 | 104.51 | 2,028,343 | -0.20(-0.19%) |
Nov 10, 2016 | 105.00 | 107.99 | 101.65 | 104.71 | 2,609,254 | +0.58(+0.56%) |
Nov 09, 2016 | 95.68 | 109.95 | 95.03 | 104.13 | 4,717,805 | +11.97(+12.99%) |
Nov 08, 2016 | 92.16 | 93.87 | 90.38 | 92.16 | 1,280,368 | +0.01(+0.01%) |
Nov 07, 2016 | 89.46 | 92.83 | 88.73 | 92.15 | 2,391,699 | +4.58(+5.23%) |
Nov 04, 2016 | 84.30 | 89.18 | 83.01 | 87.57 | 1,384,781 | +4.29(+5.15%) |
Nov 03, 2016 | 87.53 | 87.89 | 83.09 | 83.28 | 1,216,131 | -3.91(-4.48%) |
Nov 02, 2016 | 90.00 | 90.09 | 87.09 | 87.19 | 1,583,252 | -2.84(-3.16%) |
Nov 01, 2016 | 90.00 | 91.33 | 86.97 | 90.03 | 2,593,537 | +3.06(+3.52%) |
Oct 31, 2016 | 87.52 | 87.80 | 85.92 | 86.97 | 958,129 | -0.16(-0.18%) |
Oct 28, 2016 | 86.05 | 88.34 | 84.42 | 87.13 | 993,879 | +0.12(+0.14%) |
Oct 27, 2016 | 88.10 | 90.91 | 86.68 | 87.01 | 1,062,866 | -0.24(-0.28%) |
Oct 26, 2016 | 87.50 | 89.25 | 86.70 | 87.25 | 800,338 | +0.05(+0.06%) |
Oct 25, 2016 | 87.86 | 88.35 | 86.60 | 87.20 | 764,539 | -0.98(-1.11%) |
Oct 24, 2016 | 87.99 | 88.52 | 87.01 | 88.18 | 994,859 | +0.46(+0.52%) |
Oct 21, 2016 | 88.09 | 88.64 | 86.15 | 87.72 | 792,924 | -0.77(-0.87%) |
Oct 20, 2016 | 88.07 | 90.11 | 87.10 | 88.49 | 893,129 | +0.53(+0.60%) |
Oct 19, 2016 | 88.55 | 88.55 | 87.16 | 87.96 | 815,099 | -0.82(-0.92%) |
Oct 18, 2016 | 87.63 | 89.79 | 87.45 | 88.78 | 1,067,365 | +2.08(+2.40%) |
Oct 17, 2016 | 86.77 | 87.89 | 84.02 | 86.70 | 1,230,385 | -0.40(-0.46%) |
Oct 14, 2016 | 89.83 | 90.78 | 86.99 | 87.10 | 1,304,838 | -2.43(-2.71%) |
Oct 13, 2016 | 88.99 | 90.25 | 88.42 | 89.53 | 1,533,847 | -0.44(-0.49%) |
Oct 12, 2016 | 92.46 | 93.34 | 89.77 | 89.97 | 1,405,462 | -2.14(-2.32%) |
Oct 11, 2016 | 95.41 | 96.34 | 89.80 | 92.11 | 1,938,127 | -3.84(-4.00%) |
Oct 10, 2016 | 98.69 | 99.48 | 95.94 | 95.95 | 1,530,038 | -1.88(-1.92%) |
Oct 07, 2016 | 96.00 | 98.08 | 95.00 | 97.83 | 2,863,170 | +3.05(+3.22%) |
Oct 06, 2016 | 94.80 | 95.10 | 92.16 | 94.78 | 1,861,910 | -0.91(-0.95%) |
Oct 05, 2016 | 94.45 | 96.38 | 94.26 | 95.69 | 1,084,690 | +1.52(+1.61%) |
Oct 04, 2016 | 95.80 | 96.18 | 93.33 | 94.17 | 1,150,954 | -1.37(-1.43%) |
Oct 03, 2016 | 93.72 | 95.69 | 93.33 | 95.54 | 1,335,556 | +1.25(+1.33%) |
Sep 30, 2016 | 92.71 | 94.66 | 90.57 | 94.29 | 1,692,074 | +2.00(+2.17%) |
Sep 29, 2016 | 94.14 | 95.14 | 91.08 | 92.29 | 2,663,785 | -0.91(-0.98%) |
Sep 28, 2016 | 94.98 | 95.39 | 91.39 | 93.20 | 2,646,933 | +4.13(+4.64%) |
Sep 27, 2016 | 88.56 | 89.24 | 86.91 | 89.07 | 1,216,120 | +0.31(+0.35%) |
Sep 26, 2016 | 88.63 | 89.04 | 86.96 | 88.76 | 1,084,745 | -0.22(-0.25%) |
Sep 23, 2016 | 88.39 | 91.26 | 88.39 | 88.98 | 1,339,735 | -0.29(-0.32%) |
Sep 22, 2016 | 87.81 | 89.48 | 86.44 | 89.27 | 1,440,795 | +2.56(+2.95%) |
Sep 21, 2016 | 85.29 | 87.26 | 83.93 | 86.71 | 1,522,647 | +1.65(+1.94%) |
Sep 20, 2016 | 83.51 | 85.50 | 83.35 | 85.06 | 1,102,208 | +1.55(+1.86%) |
Sep 19, 2016 | 82.35 | 84.43 | 81.49 | 83.51 | 1,223,684 | +1.36(+1.66%) |
Sep 16, 2016 | 80.35 | 82.57 | 79.75 | 82.15 | 1,461,869 | +1.79(+2.23%) |
Sep 15, 2016 | 80.03 | 80.84 | 78.04 | 80.36 | 1,098,050 | +0.31(+0.39%) |
Sep 14, 2016 | 79.22 | 81.75 | 79.22 | 80.05 | 1,090,166 | +0.84(+1.06%) |
Sep 13, 2016 | 80.17 | 80.17 | 77.58 | 79.21 | 1,069,829 | -1.95(-2.40%) |
Sep 12, 2016 | 78.77 | 81.38 | 78.21 | 81.16 | 1,467,972 | +2.03(+2.57%) |
Sep 09, 2016 | 80.70 | 82.05 | 79.04 | 79.13 | 1,098,399 | -2.43(-2.98%) |
Sep 08, 2016 | 82.20 | 82.55 | 81.19 | 81.56 | 807,735 | -0.89(-1.08%) |
Sep 07, 2016 | 83.59 | 85.12 | 81.99 | 82.45 | 2,257,387 | -1.30(-1.55%) |
Sep 06, 2016 | 82.34 | 83.95 | 81.75 | 83.75 | 1,578,951 | +1.73(+2.11%) |
Sep 02, 2016 | 81.14 | 82.02 | 82.02 | 82.02 | 1,130,900 | +1.21(+1.50%) |