Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 104.99 | 105.46 | 102.80 | 102.81 | 3,398,066 | -2.14(-2.04%) |
Nov 29, 2016 | 104.27 | 105.98 | 104.26 | 104.95 | 2,353,061 | +0.45(+0.43%) |
Nov 28, 2016 | 104.81 | 105.15 | 104.09 | 104.50 | 1,541,150 | -0.52(-0.50%) |
Nov 25, 2016 | 104.17 | 105.03 | 103.90 | 105.02 | 938,191 | +0.81(+0.78%) |
Nov 23, 2016 | 104.21 | 104.21 | 104.21 | 0 | -1.00(-0.95%) | |
Nov 22, 2016 | 105.85 | 106.36 | 105.04 | 105.21 | 1,703,124 | -0.44(-0.42%) |
Nov 21, 2016 | 105.56 | 106.14 | 105.14 | 105.65 | 1,805,856 | +0.63(+0.60%) |
Nov 18, 2016 | 106.19 | 106.80 | 104.72 | 105.02 | 2,358,168 | -0.79(-0.75%) |
Nov 17, 2016 | 103.77 | 105.93 | 103.48 | 105.81 | 2,603,388 | +1.73(+1.66%) |
Nov 16, 2016 | 103.61 | 104.40 | 102.96 | 104.08 | 2,459,464 | +0.42(+0.41%) |
Nov 15, 2016 | 103.14 | 104.76 | 102.55 | 103.66 | 2,561,039 | +1.24(+1.21%) |
Nov 14, 2016 | 104.12 | 104.49 | 101.77 | 102.42 | 3,040,483 | -1.26(-1.22%) |
Nov 11, 2016 | 103.62 | 104.47 | 102.62 | 103.68 | 3,833,663 | -0.40(-0.38%) |
Nov 10, 2016 | 108.08 | 108.26 | 103.86 | 104.08 | 7,301,654 | -3.78(-3.50%) |
Nov 09, 2016 | 105.55 | 108.05 | 104.52 | 107.86 | 3,650,448 | -0.53(-0.49%) |
Nov 08, 2016 | 108.68 | 109.16 | 107.93 | 108.39 | 2,453,769 | -0.27(-0.25%) |
Nov 07, 2016 | 107.66 | 108.97 | 107.37 | 108.66 | 2,729,881 | +2.46(+2.32%) |
Nov 04, 2016 | 105.85 | 107.09 | 105.60 | 106.20 | 2,587,537 | -0.97(-0.91%) |
Nov 03, 2016 | 106.54 | 108.16 | 106.48 | 107.17 | 3,666,957 | +1.28(+1.21%) |
Nov 02, 2016 | 106.85 | 106.95 | 105.57 | 105.89 | 2,140,266 | -0.98(-0.92%) |
Nov 01, 2016 | 107.79 | 107.97 | 106.04 | 106.87 | 1,951,512 | -0.64(-0.60%) |
Oct 31, 2016 | 108.02 | 108.29 | 107.04 | 107.51 | 1,678,352 | -0.09(-0.08%) |
Oct 28, 2016 | 107.08 | 108.32 | 107.05 | 107.60 | 1,931,143 | +0.53(+0.50%) |
Oct 27, 2016 | 108.47 | 108.66 | 106.69 | 107.07 | 2,393,908 | -0.90(-0.83%) |
Oct 26, 2016 | 108.74 | 108.82 | 107.59 | 107.97 | 1,623,670 | -1.06(-0.97%) |
Oct 25, 2016 | 110.76 | 110.77 | 108.95 | 109.03 | 1,713,140 | -1.78(-1.61%) |
Oct 24, 2016 | 109.63 | 111.09 | 109.35 | 110.81 | 2,014,943 | +1.78(+1.63%) |
Oct 21, 2016 | 108.51 | 109.16 | 107.63 | 109.03 | 1,838,305 | +0.00(+0.00%) |
Oct 20, 2016 | 108.41 | 109.38 | 107.55 | 109.03 | 1,819,833 | +0.64(+0.59%) |
Oct 19, 2016 | 108.81 | 108.89 | 108.15 | 108.39 | 1,282,176 | -0.03(-0.03%) |
Oct 18, 2016 | 108.44 | 108.82 | 108.01 | 108.42 | 1,312,435 | +0.93(+0.87%) |
Oct 17, 2016 | 108.00 | 108.28 | 107.39 | 107.49 | 1,136,503 | -0.35(-0.32%) |
Oct 14, 2016 | 108.19 | 109.10 | 107.82 | 107.84 | 1,968,363 | -0.17(-0.16%) |
Oct 13, 2016 | 107.13 | 108.13 | 106.53 | 108.01 | 1,588,510 | -0.04(-0.04%) |
Oct 12, 2016 | 108.42 | 108.42 | 106.82 | 108.05 | 1,464,448 | +0.68(+0.63%) |
Oct 11, 2016 | 109.00 | 109.20 | 107.04 | 107.37 | 1,970,947 | -1.87(-1.71%) |
Oct 10, 2016 | 109.15 | 110.13 | 109.15 | 109.24 | 1,581,880 | +0.60(+0.55%) |
Oct 07, 2016 | 109.07 | 109.07 | 107.60 | 108.64 | 1,412,707 | +0.08(+0.07%) |
Oct 06, 2016 | 108.72 | 109.27 | 108.14 | 108.56 | 1,590,828 | -0.24(-0.22%) |
Oct 05, 2016 | 108.57 | 109.33 | 108.32 | 108.80 | 1,854,957 | +0.41(+0.38%) |
Oct 04, 2016 | 108.52 | 108.94 | 107.85 | 108.39 | 1,394,021 | -0.06(-0.06%) |
Oct 03, 2016 | 108.41 | 108.96 | 108.16 | 108.45 | 1,553,774 | -0.09(-0.08%) |
Sep 30, 2016 | 108.15 | 108.84 | 107.44 | 108.54 | 3,484,214 | +0.74(+0.69%) |
Sep 29, 2016 | 109.50 | 109.57 | 107.55 | 107.80 | 2,436,870 | -1.69(-1.54%) |
Sep 28, 2016 | 109.48 | 109.69 | 108.82 | 109.49 | 2,739,836 | -0.21(-0.19%) |
Sep 27, 2016 | 106.99 | 109.76 | 106.74 | 109.70 | 3,529,674 | +2.44(+2.27%) |
Sep 26, 2016 | 106.91 | 107.57 | 106.53 | 107.26 | 2,342,661 | -0.21(-0.20%) |
Sep 23, 2016 | 107.21 | 108.00 | 106.79 | 107.47 | 3,087,239 | -0.45(-0.42%) |
Sep 22, 2016 | 107.46 | 108.50 | 107.01 | 107.92 | 3,960,346 | +0.14(+0.13%) |
Sep 21, 2016 | 106.54 | 108.22 | 105.92 | 107.78 | 8,763,944 | +7.16(+7.12%) |
Sep 20, 2016 | 100.16 | 100.91 | 99.72 | 100.62 | 4,078,038 | +0.94(+0.94%) |
Sep 19, 2016 | 99.21 | 100.21 | 99.02 | 99.68 | 3,307,290 | +0.75(+0.76%) |
Sep 16, 2016 | 99.26 | 99.54 | 98.32 | 98.93 | 3,700,615 | -0.69(-0.69%) |
Sep 15, 2016 | 98.84 | 100.04 | 98.49 | 99.62 | 3,094,979 | +0.83(+0.84%) |
Sep 14, 2016 | 98.95 | 99.55 | 98.49 | 98.79 | 2,028,975 | +0.02(+0.02%) |
Sep 13, 2016 | 99.92 | 99.92 | 97.87 | 98.77 | 3,797,564 | -1.55(-1.55%) |
Sep 12, 2016 | 99.18 | 100.50 | 99.00 | 100.32 | 2,882,638 | +0.94(+0.95%) |
Sep 09, 2016 | 100.97 | 101.28 | 99.38 | 99.38 | 3,379,338 | -2.50(-2.45%) |
Sep 08, 2016 | 102.77 | 102.97 | 101.62 | 101.88 | 2,110,629 | -1.12(-1.09%) |
Sep 07, 2016 | 103.47 | 103.51 | 102.58 | 103.00 | 1,386,851 | -0.50(-0.48%) |
Sep 06, 2016 | 103.33 | 103.74 | 103.09 | 103.50 | 1,585,082 | -0.07(-0.07%) |
Sep 02, 2016 | 103.49 | 103.57 | 103.57 | 103.57 | 1,715,400 | +0.67(+0.65%) |