Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 99.38 | 100.24 | 98.97 | 99.60 | 25,523,902 | -1.64(-1.62%) |
Nov 29, 2016 | 100.59 | 101.39 | 100.40 | 101.24 | 9,820,023 | +0.42(+0.42%) |
Nov 28, 2016 | 100.57 | 100.83 | 100.30 | 100.82 | 10,327,073 | +0.74(+0.74%) |
Nov 25, 2016 | 100.39 | 100.47 | 99.73 | 100.08 | 3,774,155 | +0.15(+0.15%) |
Nov 23, 2016 | 99.93 | 99.93 | 99.93 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 100.78 | 100.86 | 100.13 | 100.32 | 12,056,985 | -0.03(-0.03%) |
Nov 21, 2016 | 100.40 | 100.62 | 100.14 | 100.35 | 7,831,540 | +0.25(+0.25%) |
Nov 18, 2016 | 100.75 | 101.03 | 99.68 | 100.11 | 16,391,553 | -0.29(-0.29%) |
Nov 17, 2016 | 101.02 | 101.13 | 100.22 | 100.39 | 13,536,053 | -1.50(-1.47%) |
Nov 16, 2016 | 101.31 | 102.00 | 101.20 | 101.89 | 11,042,236 | +0.91(+0.90%) |
Nov 15, 2016 | 101.24 | 101.73 | 100.88 | 100.98 | 14,439,104 | +0.50(+0.49%) |
Nov 14, 2016 | 100.46 | 101.60 | 100.00 | 100.49 | 25,537,000 | -0.60(-0.60%) |
Nov 11, 2016 | 101.85 | 101.93 | 100.77 | 101.09 | 12,120,868 | -0.57(-0.56%) |
Nov 10, 2016 | 102.69 | 103.35 | 101.65 | 101.66 | 27,715,584 | -1.52(-1.48%) |
Nov 09, 2016 | 105.38 | 105.50 | 102.90 | 103.19 | 37,696,380 | -4.57(-4.24%) |
Nov 08, 2016 | 108.53 | 108.69 | 107.44 | 107.76 | 9,146,140 | -0.44(-0.41%) |
Nov 07, 2016 | 108.31 | 108.51 | 108.05 | 108.20 | 6,499,775 | -0.93(-0.85%) |
Nov 04, 2016 | 108.74 | 109.17 | 108.62 | 109.12 | 9,202,270 | +0.97(+0.90%) |
Nov 03, 2016 | 108.31 | 108.55 | 108.05 | 108.16 | 7,346,535 | -0.84(-0.77%) |
Nov 02, 2016 | 108.76 | 109.43 | 108.54 | 108.99 | 10,461,595 | +0.47(+0.44%) |
Nov 01, 2016 | 107.82 | 109.01 | 107.58 | 108.52 | 15,238,200 | +0.21(+0.20%) |
Oct 31, 2016 | 108.01 | 108.34 | 107.86 | 108.31 | 8,540,492 | +0.66(+0.61%) |
Oct 28, 2016 | 107.60 | 108.04 | 107.55 | 107.64 | 9,138,517 | -0.24(-0.22%) |
Oct 27, 2016 | 108.16 | 108.16 | 107.33 | 107.88 | 12,172,649 | -1.19(-1.09%) |
Oct 26, 2016 | 109.30 | 109.58 | 108.92 | 109.07 | 7,079,698 | -0.74(-0.68%) |
Oct 25, 2016 | 109.36 | 110.21 | 109.33 | 109.81 | 6,222,410 | +0.29(+0.26%) |
Oct 24, 2016 | 110.09 | 110.12 | 109.16 | 109.53 | 7,886,114 | -0.48(-0.43%) |
Oct 21, 2016 | 110.18 | 110.34 | 109.64 | 110.00 | 11,176,606 | +0.16(+0.15%) |
Oct 20, 2016 | 110.28 | 110.37 | 109.67 | 109.84 | 7,370,550 | +0.12(+0.10%) |
Oct 19, 2016 | 109.23 | 109.97 | 109.19 | 109.72 | 8,411,748 | +0.09(+0.08%) |
Oct 18, 2016 | 108.81 | 109.66 | 108.78 | 109.63 | 8,665,956 | +0.36(+0.32%) |
Oct 17, 2016 | 109.01 | 109.53 | 109.00 | 109.28 | 12,839,436 | +0.69(+0.64%) |
Oct 14, 2016 | 109.15 | 109.71 | 108.54 | 108.59 | 13,833,425 | -1.54(-1.40%) |
Oct 13, 2016 | 110.28 | 110.52 | 110.06 | 110.13 | 8,580,619 | +0.41(+0.38%) |
Oct 12, 2016 | 109.48 | 109.77 | 109.12 | 109.72 | 9,187,808 | +0.11(+0.10%) |
Oct 11, 2016 | 109.63 | 110.20 | 109.39 | 109.61 | 11,719,094 | -0.25(-0.23%) |
Oct 10, 2016 | 109.63 | 109.88 | 109.34 | 109.86 | 7,379,109 | -0.65(-0.59%) |
Oct 07, 2016 | 110.52 | 110.81 | 109.82 | 110.51 | 12,061,831 | +0.08(+0.07%) |
Oct 06, 2016 | 110.55 | 111.14 | 110.31 | 110.43 | 9,500,805 | -0.62(-0.56%) |
Oct 05, 2016 | 111.42 | 111.47 | 110.67 | 111.05 | 10,806,880 | -0.52(-0.47%) |
Oct 04, 2016 | 112.74 | 112.92 | 111.53 | 111.57 | 14,601,230 | -1.32(-1.17%) |
Oct 03, 2016 | 113.61 | 113.69 | 112.85 | 112.89 | 8,538,744 | -0.17(-0.15%) |
Sep 30, 2016 | 113.92 | 113.99 | 112.54 | 113.06 | 13,967,256 | -1.02(-0.89%) |
Sep 29, 2016 | 113.10 | 114.35 | 113.01 | 114.08 | 9,935,615 | +0.29(+0.25%) |
Sep 28, 2016 | 113.88 | 114.41 | 113.65 | 113.80 | 9,223,680 | -0.25(-0.22%) |
Sep 27, 2016 | 113.95 | 114.12 | 113.42 | 114.04 | 11,229,305 | +0.83(+0.73%) |
Sep 26, 2016 | 112.70 | 113.33 | 112.70 | 113.21 | 10,534,091 | +0.72(+0.64%) |
Sep 23, 2016 | 112.67 | 112.92 | 112.41 | 112.50 | 7,210,781 | -0.11(-0.10%) |
Sep 22, 2016 | 112.37 | 112.88 | 112.23 | 112.60 | 15,113,078 | +0.89(+0.79%) |
Sep 21, 2016 | 110.67 | 111.73 | 110.33 | 111.72 | 13,011,302 | +0.90(+0.81%) |
Sep 20, 2016 | 111.12 | 111.48 | 110.73 | 110.82 | 7,363,942 | +0.39(+0.35%) |
Sep 19, 2016 | 110.61 | 110.89 | 110.38 | 110.43 | 8,641,854 | -0.36(-0.33%) |
Sep 16, 2016 | 110.65 | 110.84 | 110.36 | 110.79 | 9,131,279 | +0.89(+0.81%) |
Sep 15, 2016 | 109.86 | 110.22 | 109.38 | 109.91 | 12,445,594 | -0.48(-0.43%) |
Sep 14, 2016 | 110.22 | 110.92 | 110.22 | 110.38 | 8,559,344 | +0.16(+0.15%) |
Sep 13, 2016 | 111.72 | 111.82 | 109.65 | 110.22 | 19,028,318 | -1.27(-1.14%) |
Sep 12, 2016 | 111.26 | 111.68 | 111.13 | 111.48 | 11,063,458 | +0.06(+0.05%) |
Sep 09, 2016 | 111.88 | 111.92 | 111.34 | 111.43 | 16,233,731 | -1.87(-1.65%) |
Sep 08, 2016 | 114.17 | 114.51 | 112.86 | 113.29 | 17,393,766 | -1.44(-1.25%) |
Sep 07, 2016 | 115.42 | 115.46 | 114.73 | 114.73 | 6,594,148 | -0.08(-0.07%) |
Sep 06, 2016 | 114.05 | 115.18 | 113.89 | 114.81 | 10,389,734 | +0.83(+0.73%) |
Sep 02, 2016 | 114.25 | 113.98 | 113.98 | 113.98 | 10,212,621 | -0.94(-0.82%) |