Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 99.83 | 100.20 | 99.31 | 99.75 | 684,612 | -0.16(-0.17%) |
Nov 29, 2016 | 99.22 | 100.45 | 98.89 | 99.92 | 418,892 | +0.74(+0.75%) |
Nov 28, 2016 | 99.39 | 99.82 | 98.70 | 99.17 | 549,616 | -0.02(-0.02%) |
Nov 25, 2016 | 99.15 | 100.45 | 99.11 | 99.20 | 443,052 | +0.04(+0.04%) |
Nov 23, 2016 | 99.16 | 99.16 | 99.16 | 0 | -0.01(-0.01%) | |
Nov 22, 2016 | 98.84 | 99.59 | 98.61 | 99.17 | 907,252 | +0.24(+0.24%) |
Nov 21, 2016 | 98.52 | 99.69 | 98.52 | 98.93 | 502,796 | +0.22(+0.23%) |
Nov 18, 2016 | 98.18 | 99.07 | 96.67 | 98.70 | 739,610 | +0.27(+0.28%) |
Nov 17, 2016 | 99.87 | 100.13 | 98.28 | 98.43 | 841,972 | -1.14(-1.14%) |
Nov 16, 2016 | 97.29 | 99.75 | 97.09 | 99.57 | 781,467 | +2.28(+2.35%) |
Nov 15, 2016 | 96.88 | 98.10 | 96.71 | 97.29 | 723,247 | +0.44(+0.46%) |
Nov 14, 2016 | 97.63 | 98.10 | 96.19 | 96.84 | 1,017,037 | -0.73(-0.74%) |
Nov 11, 2016 | 97.58 | 98.59 | 97.25 | 97.57 | 826,230 | -0.06(-0.06%) |
Nov 10, 2016 | 102.52 | 102.67 | 97.25 | 97.62 | 2,614,443 | -4.58(-4.48%) |
Nov 09, 2016 | 101.94 | 103.05 | 100.53 | 102.21 | 1,868,909 | -1.67(-1.61%) |
Nov 08, 2016 | 102.50 | 105.11 | 98.65 | 103.88 | 2,665,918 | -4.17(-3.86%) |
Nov 07, 2016 | 107.15 | 108.75 | 106.63 | 108.05 | 868,315 | +2.03(+1.91%) |
Nov 04, 2016 | 106.77 | 107.46 | 105.40 | 106.02 | 868,176 | -0.52(-0.49%) |
Nov 03, 2016 | 107.67 | 107.93 | 106.48 | 106.54 | 461,416 | -1.12(-1.04%) |
Nov 02, 2016 | 110.26 | 110.40 | 107.54 | 107.66 | 599,511 | -2.63(-2.38%) |
Nov 01, 2016 | 107.87 | 110.41 | 107.87 | 110.29 | 952,583 | +2.52(+2.34%) |
Oct 31, 2016 | 111.16 | 111.16 | 107.68 | 107.77 | 881,843 | -3.10(-2.79%) |
Oct 28, 2016 | 110.09 | 111.21 | 110.09 | 110.87 | 987,092 | +0.96(+0.87%) |
Oct 27, 2016 | 109.02 | 110.16 | 108.77 | 109.91 | 874,927 | +1.09(+1.00%) |
Oct 26, 2016 | 107.42 | 109.30 | 107.25 | 108.82 | 902,676 | +1.29(+1.20%) |
Oct 25, 2016 | 107.21 | 107.55 | 106.18 | 107.54 | 434,682 | -0.02(-0.02%) |
Oct 24, 2016 | 107.32 | 107.87 | 107.01 | 107.56 | 446,781 | +0.64(+0.59%) |
Oct 21, 2016 | 105.97 | 107.04 | 105.60 | 106.92 | 314,439 | +0.45(+0.42%) |
Oct 20, 2016 | 106.57 | 107.30 | 106.33 | 106.47 | 327,848 | -0.18(-0.17%) |
Oct 19, 2016 | 107.23 | 107.63 | 106.08 | 106.66 | 517,101 | -0.47(-0.44%) |
Oct 18, 2016 | 107.22 | 107.24 | 105.91 | 107.13 | 433,312 | +0.74(+0.70%) |
Oct 17, 2016 | 106.87 | 107.18 | 106.00 | 106.39 | 537,305 | -0.17(-0.16%) |
Oct 14, 2016 | 107.95 | 107.95 | 106.53 | 106.56 | 548,294 | -0.74(-0.69%) |
Oct 13, 2016 | 107.13 | 107.77 | 105.78 | 107.30 | 1,033,001 | -0.94(-0.87%) |
Oct 12, 2016 | 111.34 | 111.34 | 108.20 | 108.24 | 1,015,178 | -3.40(-3.05%) |
Oct 11, 2016 | 113.33 | 113.33 | 111.28 | 111.64 | 277,066 | -1.83(-1.61%) |
Oct 10, 2016 | 113.99 | 114.29 | 113.15 | 113.47 | 327,062 | +0.22(+0.20%) |
Oct 07, 2016 | 114.10 | 114.10 | 112.28 | 113.25 | 445,446 | -0.65(-0.57%) |
Oct 06, 2016 | 113.58 | 114.38 | 112.90 | 113.90 | 861,700 | -0.27(-0.24%) |
Oct 05, 2016 | 115.94 | 116.10 | 114.14 | 114.17 | 780,962 | -1.54(-1.33%) |
Oct 04, 2016 | 116.93 | 117.65 | 115.55 | 115.71 | 327,919 | -1.27(-1.08%) |
Oct 03, 2016 | 117.78 | 118.37 | 116.89 | 116.98 | 524,414 | -0.83(-0.71%) |
Sep 30, 2016 | 117.11 | 118.19 | 116.78 | 117.81 | 447,162 | +0.82(+0.70%) |
Sep 29, 2016 | 116.93 | 117.62 | 116.34 | 117.00 | 578,264 | -0.02(-0.01%) |
Sep 28, 2016 | 116.73 | 117.11 | 115.86 | 117.02 | 433,971 | +0.60(+0.52%) |
Sep 27, 2016 | 115.44 | 116.44 | 114.95 | 116.41 | 261,528 | +0.89(+0.77%) |
Sep 26, 2016 | 115.44 | 116.10 | 115.43 | 115.52 | 374,406 | -0.59(-0.50%) |
Sep 23, 2016 | 116.77 | 116.94 | 116.11 | 116.11 | 698,782 | -0.82(-0.70%) |
Sep 22, 2016 | 116.62 | 117.09 | 116.14 | 116.92 | 415,034 | +1.18(+1.02%) |
Sep 21, 2016 | 113.87 | 115.82 | 113.87 | 115.75 | 585,560 | +2.35(+2.07%) |
Sep 20, 2016 | 113.92 | 113.97 | 113.24 | 113.40 | 465,549 | +0.37(+0.33%) |
Sep 19, 2016 | 111.91 | 113.13 | 111.91 | 113.03 | 372,678 | +1.59(+1.43%) |
Sep 16, 2016 | 110.90 | 111.70 | 110.09 | 111.44 | 553,080 | +0.47(+0.42%) |
Sep 15, 2016 | 110.28 | 111.23 | 109.89 | 110.97 | 331,318 | +0.57(+0.52%) |
Sep 14, 2016 | 110.91 | 110.91 | 109.90 | 110.40 | 373,029 | -0.36(-0.33%) |
Sep 13, 2016 | 111.04 | 113.15 | 110.43 | 110.76 | 735,222 | +0.02(+0.01%) |
Sep 12, 2016 | 109.89 | 110.93 | 109.58 | 110.74 | 808,091 | +0.20(+0.19%) |
Sep 09, 2016 | 112.88 | 113.06 | 110.53 | 110.54 | 630,699 | -3.18(-2.80%) |
Sep 08, 2016 | 114.24 | 114.25 | 113.63 | 113.72 | 404,558 | -0.57(-0.50%) |
Sep 07, 2016 | 114.11 | 114.30 | 113.22 | 114.29 | 403,225 | +0.46(+0.40%) |
Sep 06, 2016 | 114.35 | 114.47 | 113.32 | 113.83 | 299,076 | -0.18(-0.16%) |
Sep 02, 2016 | 114.06 | 114.02 | 114.02 | 114.02 | 341,944 | +0.51(+0.45%) |