Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 114.52 | 116.21 | 114.04 | 115.86 | 1,559,799 | +3.10(+2.75%) |
Nov 29, 2016 | 113.05 | 113.51 | 112.50 | 112.76 | 1,161,309 | +0.06(+0.05%) |
Nov 28, 2016 | 114.05 | 114.72 | 112.40 | 112.70 | 1,543,543 | -2.39(-2.08%) |
Nov 25, 2016 | 114.95 | 115.09 | 114.20 | 115.09 | 405,399 | +0.11(+0.10%) |
Nov 23, 2016 | 114.98 | 114.98 | 114.98 | 0 | +1.03(+0.90%) | |
Nov 22, 2016 | 113.33 | 114.25 | 113.00 | 113.96 | 1,811,786 | +0.98(+0.87%) |
Nov 21, 2016 | 113.46 | 113.46 | 111.95 | 112.97 | 1,121,697 | -0.16(-0.14%) |
Nov 18, 2016 | 112.31 | 113.72 | 111.69 | 113.13 | 1,662,030 | +1.08(+0.96%) |
Nov 17, 2016 | 109.93 | 112.22 | 109.75 | 112.05 | 1,986,470 | +2.54(+2.32%) |
Nov 16, 2016 | 109.62 | 110.34 | 109.01 | 109.51 | 1,242,999 | -1.69(-1.52%) |
Nov 15, 2016 | 108.74 | 111.33 | 107.82 | 111.20 | 1,807,571 | -0.88(-0.79%) |
Nov 14, 2016 | 109.52 | 112.59 | 109.52 | 112.08 | 2,086,813 | +3.16(+2.90%) |
Nov 11, 2016 | 106.77 | 109.05 | 106.28 | 108.92 | 1,979,371 | +1.83(+1.71%) |
Nov 10, 2016 | 105.84 | 108.28 | 103.52 | 107.09 | 3,630,832 | +1.74(+1.65%) |
Nov 09, 2016 | 100.47 | 105.78 | 100.18 | 105.35 | 2,795,229 | +5.13(+5.12%) |
Nov 08, 2016 | 99.56 | 100.43 | 98.81 | 100.21 | 1,365,982 | +0.20(+0.20%) |
Nov 07, 2016 | 98.61 | 100.06 | 98.44 | 100.01 | 1,571,198 | +2.46(+2.52%) |
Nov 04, 2016 | 97.13 | 98.16 | 96.35 | 97.56 | 1,098,258 | +0.32(+0.33%) |
Nov 03, 2016 | 97.91 | 98.36 | 96.83 | 97.23 | 1,105,968 | -0.32(-0.33%) |
Nov 02, 2016 | 97.80 | 98.00 | 96.85 | 97.56 | 1,541,621 | -0.86(-0.88%) |
Nov 01, 2016 | 98.77 | 98.77 | 97.35 | 98.42 | 1,197,768 | +0.13(+0.13%) |
Oct 31, 2016 | 98.03 | 98.78 | 97.80 | 98.29 | 1,142,723 | +0.53(+0.54%) |
Oct 28, 2016 | 98.00 | 98.13 | 96.88 | 97.76 | 1,079,356 | +0.07(+0.07%) |
Oct 27, 2016 | 96.83 | 98.28 | 96.18 | 97.69 | 1,235,270 | +1.43(+1.49%) |
Oct 26, 2016 | 95.14 | 96.40 | 94.66 | 96.26 | 735,598 | +0.91(+0.96%) |
Oct 25, 2016 | 95.28 | 95.61 | 94.72 | 95.34 | 738,881 | +0.10(+0.11%) |
Oct 24, 2016 | 95.47 | 95.87 | 95.02 | 95.24 | 833,178 | +0.01(+0.01%) |
Oct 21, 2016 | 94.26 | 95.33 | 93.94 | 95.23 | 787,842 | +0.05(+0.05%) |
Oct 20, 2016 | 94.05 | 95.42 | 93.94 | 95.18 | 1,347,104 | +1.08(+1.15%) |
Oct 19, 2016 | 93.06 | 95.07 | 91.75 | 94.10 | 1,887,000 | +1.79(+1.93%) |
Oct 18, 2016 | 92.16 | 92.55 | 90.84 | 92.32 | 1,038,236 | +1.02(+1.11%) |
Oct 17, 2016 | 91.80 | 92.25 | 91.01 | 91.30 | 713,414 | +0.10(+0.11%) |
Oct 14, 2016 | 91.83 | 92.37 | 90.96 | 91.20 | 1,421,953 | +0.56(+0.62%) |
Oct 13, 2016 | 92.49 | 92.49 | 89.91 | 90.64 | 1,427,110 | -2.96(-3.16%) |
Oct 12, 2016 | 93.15 | 94.02 | 92.93 | 93.59 | 767,026 | +0.64(+0.69%) |
Oct 11, 2016 | 94.37 | 94.68 | 92.65 | 92.95 | 1,261,441 | -1.47(-1.55%) |
Oct 10, 2016 | 94.79 | 95.10 | 94.33 | 94.42 | 655,136 | +0.05(+0.05%) |
Oct 07, 2016 | 94.58 | 94.74 | 93.43 | 94.37 | 550,370 | -0.41(-0.43%) |
Oct 06, 2016 | 94.32 | 95.11 | 93.83 | 94.78 | 617,720 | +0.22(+0.24%) |
Oct 05, 2016 | 93.61 | 94.97 | 93.40 | 94.55 | 799,640 | +1.27(+1.36%) |
Oct 04, 2016 | 92.65 | 93.81 | 92.28 | 93.29 | 674,624 | +1.03(+1.11%) |
Oct 03, 2016 | 92.60 | 93.05 | 92.09 | 92.26 | 737,410 | -0.72(-0.78%) |
Sep 30, 2016 | 92.33 | 93.45 | 91.61 | 92.98 | 883,940 | +1.25(+1.36%) |
Sep 29, 2016 | 92.37 | 93.55 | 91.20 | 91.73 | 1,010,196 | -0.94(-1.01%) |
Sep 28, 2016 | 92.82 | 93.04 | 91.50 | 92.67 | 707,910 | +0.14(+0.16%) |
Sep 27, 2016 | 91.12 | 92.53 | 90.97 | 92.53 | 556,032 | +1.10(+1.20%) |
Sep 26, 2016 | 93.29 | 93.29 | 91.29 | 91.43 | 791,389 | -2.37(-2.53%) |
Sep 23, 2016 | 92.93 | 94.13 | 92.91 | 93.80 | 1,113,582 | +0.46(+0.49%) |
Sep 22, 2016 | 92.89 | 93.37 | 92.51 | 93.34 | 710,851 | +0.68(+0.73%) |
Sep 21, 2016 | 92.90 | 93.58 | 92.21 | 92.66 | 667,626 | +0.30(+0.32%) |
Sep 20, 2016 | 92.72 | 93.01 | 92.26 | 92.37 | 437,667 | +0.24(+0.26%) |
Sep 19, 2016 | 92.37 | 92.87 | 91.71 | 92.13 | 634,921 | +0.18(+0.19%) |
Sep 16, 2016 | 92.19 | 92.19 | 91.24 | 91.95 | 1,549,956 | -0.67(-0.73%) |
Sep 15, 2016 | 92.33 | 92.93 | 92.12 | 92.62 | 803,336 | +0.06(+0.07%) |
Sep 14, 2016 | 92.86 | 93.79 | 92.43 | 92.56 | 973,837 | -0.46(-0.49%) |
Sep 13, 2016 | 93.33 | 93.62 | 92.21 | 93.01 | 914,667 | -1.59(-1.68%) |
Sep 12, 2016 | 93.32 | 94.77 | 92.63 | 94.61 | 1,022,393 | +0.83(+0.89%) |
Sep 09, 2016 | 92.94 | 94.27 | 92.94 | 93.78 | 1,912,451 | +0.70(+0.76%) |
Sep 08, 2016 | 93.01 | 93.64 | 92.68 | 93.07 | 1,830,225 | +0.17(+0.18%) |
Sep 07, 2016 | 92.34 | 92.90 | 92.12 | 92.90 | 833,375 | +0.16(+0.17%) |
Sep 06, 2016 | 94.15 | 94.26 | 92.22 | 92.74 | 1,130,843 | -1.23(-1.31%) |
Sep 02, 2016 | 94.28 | 93.98 | 93.98 | 93.98 | 1,333,783 | +0.02(+0.02%) |