Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 102.95 | 102.95 | 100.39 | 100.40 | 52,995 | -2.30(-2.24%) |
Nov 29, 2016 | 102.92 | 103.40 | 102.02 | 102.69 | 51,904 | +0.65(+0.63%) |
Nov 28, 2016 | 102.98 | 102.98 | 102.00 | 102.05 | 95,294 | -1.19(-1.15%) |
Nov 25, 2016 | 103.22 | 103.79 | 102.38 | 103.24 | 14,098 | +0.22(+0.21%) |
Nov 23, 2016 | 103.02 | 103.02 | 103.02 | 0 | +0.89(+0.88%) | |
Nov 22, 2016 | 104.03 | 104.03 | 101.37 | 102.12 | 49,229 | -1.72(-1.65%) |
Nov 21, 2016 | 103.40 | 103.96 | 103.28 | 103.84 | 55,535 | +0.59(+0.57%) |
Nov 18, 2016 | 105.03 | 105.03 | 103.17 | 103.25 | 83,239 | -1.51(-1.44%) |
Nov 17, 2016 | 103.41 | 104.81 | 103.06 | 104.76 | 96,838 | +1.13(+1.09%) |
Nov 16, 2016 | 104.83 | 105.22 | 103.60 | 103.63 | 71,838 | -1.33(-1.27%) |
Nov 15, 2016 | 105.18 | 105.18 | 103.28 | 104.95 | 89,336 | -0.76(-0.72%) |
Nov 14, 2016 | 105.11 | 105.87 | 103.89 | 105.71 | 128,703 | +1.12(+1.07%) |
Nov 11, 2016 | 106.04 | 106.04 | 103.25 | 104.59 | 111,943 | -2.00(-1.88%) |
Nov 10, 2016 | 108.12 | 108.12 | 105.64 | 106.60 | 230,446 | +1.28(+1.22%) |
Nov 09, 2016 | 105.13 | 107.41 | 102.09 | 105.31 | 403,192 | +7.97(+8.19%) |
Nov 08, 2016 | 96.26 | 98.46 | 96.06 | 97.34 | 177,152 | +0.73(+0.75%) |
Nov 07, 2016 | 95.09 | 96.95 | 94.89 | 96.61 | 178,959 | +3.08(+3.29%) |
Nov 04, 2016 | 91.89 | 94.49 | 91.89 | 93.53 | 304,880 | +1.46(+1.58%) |
Nov 03, 2016 | 94.18 | 94.49 | 91.94 | 92.08 | 340,842 | -1.80(-1.92%) |
Nov 02, 2016 | 95.23 | 95.60 | 93.87 | 93.87 | 137,930 | -1.97(-2.06%) |
Nov 01, 2016 | 94.86 | 96.07 | 94.28 | 95.85 | 203,291 | +0.99(+1.04%) |
Oct 31, 2016 | 96.31 | 96.70 | 94.84 | 94.86 | 229,525 | -1.32(-1.37%) |
Oct 28, 2016 | 97.41 | 97.41 | 95.11 | 96.18 | 329,256 | -1.97(-2.01%) |
Oct 27, 2016 | 98.59 | 99.53 | 98.05 | 98.16 | 100,956 | +0.53(+0.54%) |
Oct 26, 2016 | 97.56 | 98.63 | 97.13 | 97.63 | 46,171 | +0.20(+0.21%) |
Oct 25, 2016 | 97.84 | 98.18 | 97.18 | 97.43 | 46,373 | -0.57(-0.58%) |
Oct 24, 2016 | 99.00 | 99.00 | 97.98 | 98.00 | 44,014 | -0.57(-0.58%) |
Oct 21, 2016 | 99.16 | 99.16 | 98.28 | 98.57 | 51,136 | -0.64(-0.64%) |
Oct 20, 2016 | 98.56 | 99.54 | 98.39 | 99.21 | 139,892 | +0.77(+0.78%) |
Oct 19, 2016 | 99.12 | 99.23 | 98.43 | 98.44 | 64,896 | -0.64(-0.65%) |
Oct 18, 2016 | 98.71 | 99.64 | 98.71 | 99.08 | 41,635 | +1.19(+1.22%) |
Oct 17, 2016 | 97.13 | 98.55 | 96.70 | 97.89 | 69,401 | +0.28(+0.28%) |
Oct 14, 2016 | 99.83 | 99.84 | 97.61 | 97.61 | 74,038 | -1.69(-1.70%) |
Oct 13, 2016 | 98.20 | 99.96 | 98.03 | 99.30 | 130,601 | +0.18(+0.19%) |
Oct 12, 2016 | 101.15 | 101.50 | 99.11 | 99.11 | 256,718 | -2.21(-2.18%) |
Oct 11, 2016 | 103.25 | 103.67 | 100.59 | 101.33 | 104,813 | -3.92(-3.73%) |
Oct 10, 2016 | 105.05 | 105.74 | 105.05 | 105.25 | 47,885 | +0.89(+0.85%) |
Oct 07, 2016 | 104.31 | 104.64 | 103.32 | 104.36 | 45,374 | +0.18(+0.18%) |
Oct 06, 2016 | 104.76 | 105.08 | 104.00 | 104.18 | 64,769 | -2.20(-2.06%) |
Oct 05, 2016 | 105.98 | 107.11 | 105.96 | 106.38 | 32,117 | +0.74(+0.70%) |
Oct 04, 2016 | 106.29 | 106.65 | 105.37 | 105.64 | 41,359 | -0.55(-0.52%) |
Oct 03, 2016 | 106.16 | 106.23 | 104.89 | 106.19 | 49,174 | -0.10(-0.10%) |
Sep 30, 2016 | 105.44 | 106.77 | 104.56 | 106.29 | 45,764 | +1.02(+0.97%) |
Sep 29, 2016 | 107.75 | 107.96 | 105.01 | 105.27 | 68,090 | -2.55(-2.36%) |
Sep 28, 2016 | 108.78 | 108.84 | 107.35 | 107.81 | 58,022 | -0.88(-0.81%) |
Sep 27, 2016 | 107.49 | 108.69 | 107.20 | 108.69 | 38,213 | +0.73(+0.68%) |
Sep 26, 2016 | 108.74 | 108.74 | 107.79 | 107.96 | 73,116 | -1.43(-1.31%) |
Sep 23, 2016 | 109.72 | 110.49 | 109.39 | 109.39 | 28,856 | -0.55(-0.50%) |
Sep 22, 2016 | 109.57 | 110.12 | 108.78 | 109.95 | 41,746 | +0.92(+0.85%) |
Sep 21, 2016 | 108.89 | 109.28 | 107.11 | 109.02 | 39,203 | +0.44(+0.41%) |
Sep 20, 2016 | 108.53 | 109.10 | 108.08 | 108.58 | 94,646 | +0.95(+0.88%) |
Sep 19, 2016 | 108.17 | 108.70 | 107.49 | 107.63 | 89,097 | -0.29(-0.27%) |
Sep 16, 2016 | 106.75 | 108.09 | 106.75 | 107.92 | 64,609 | +0.62(+0.58%) |
Sep 15, 2016 | 106.04 | 107.54 | 105.58 | 107.30 | 38,183 | +1.29(+1.22%) |
Sep 14, 2016 | 105.77 | 107.26 | 105.62 | 106.01 | 48,294 | +0.74(+0.70%) |
Sep 13, 2016 | 106.13 | 106.14 | 104.36 | 105.27 | 51,191 | -1.70(-1.59%) |
Sep 12, 2016 | 103.79 | 107.12 | 103.79 | 106.97 | 87,314 | +2.58(+2.47%) |
Sep 09, 2016 | 106.36 | 106.42 | 104.38 | 104.38 | 63,362 | -2.92(-2.72%) |
Sep 08, 2016 | 106.61 | 107.41 | 106.19 | 107.30 | 40,916 | +0.66(+0.61%) |
Sep 07, 2016 | 106.54 | 107.16 | 106.08 | 106.64 | 64,879 | +0.35(+0.33%) |
Sep 06, 2016 | 105.67 | 106.74 | 105.48 | 106.29 | 58,148 | +1.39(+1.33%) |
Sep 02, 2016 | 105.31 | 104.90 | 104.90 | 104.90 | 42,055 | -0.08(-0.08%) |