Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.79 | 90.88 | 88.62 | 88.79 | 2,993,207 | -1.32(-1.47%) |
Nov 29, 2016 | 89.96 | 90.32 | 89.75 | 90.12 | 2,986,434 | -0.01(-0.01%) |
Nov 28, 2016 | 89.49 | 90.20 | 89.42 | 90.13 | 2,646,487 | +0.84(+0.94%) |
Nov 25, 2016 | 90.08 | 90.08 | 89.17 | 89.28 | 1,581,972 | +1.24(+1.41%) |
Nov 23, 2016 | 88.05 | 88.05 | 88.05 | 0 | -0.22(-0.25%) | |
Nov 22, 2016 | 88.27 | 88.60 | 88.03 | 88.27 | 4,176,849 | -0.58(-0.65%) |
Nov 21, 2016 | 87.87 | 89.12 | 87.85 | 88.85 | 4,328,911 | +1.25(+1.42%) |
Nov 18, 2016 | 87.75 | 87.82 | 86.84 | 87.60 | 4,162,719 | -0.96(-1.09%) |
Nov 17, 2016 | 88.72 | 89.21 | 88.55 | 88.56 | 5,089,415 | +0.63(+0.71%) |
Nov 16, 2016 | 88.15 | 89.11 | 87.71 | 87.93 | 3,437,111 | -0.78(-0.88%) |
Nov 15, 2016 | 87.75 | 88.82 | 87.65 | 88.72 | 3,402,644 | +1.03(+1.18%) |
Nov 14, 2016 | 89.42 | 89.64 | 87.19 | 87.68 | 7,471,268 | -3.54(-3.88%) |
Nov 11, 2016 | 90.90 | 91.72 | 90.55 | 91.22 | 6,592,984 | -0.59(-0.65%) |
Nov 10, 2016 | 92.87 | 93.06 | 90.65 | 91.82 | 7,176,269 | -3.24(-3.41%) |
Nov 09, 2016 | 96.30 | 96.30 | 93.07 | 95.06 | 4,658,553 | -2.77(-2.83%) |
Nov 08, 2016 | 96.47 | 97.94 | 96.41 | 97.83 | 3,424,123 | +2.17(+2.26%) |
Nov 07, 2016 | 95.30 | 95.81 | 94.74 | 95.66 | 3,579,276 | +0.80(+0.85%) |
Nov 04, 2016 | 95.68 | 95.83 | 94.65 | 94.85 | 2,809,454 | -0.26(-0.28%) |
Nov 03, 2016 | 95.73 | 95.78 | 94.95 | 95.12 | 3,836,224 | -1.85(-1.91%) |
Nov 02, 2016 | 97.51 | 97.56 | 96.65 | 96.97 | 2,194,814 | -0.34(-0.35%) |
Nov 01, 2016 | 98.35 | 98.45 | 96.92 | 97.31 | 2,133,348 | -0.42(-0.43%) |
Oct 31, 2016 | 97.80 | 97.87 | 96.70 | 97.73 | 2,794,826 | -1.14(-1.16%) |
Oct 28, 2016 | 100.26 | 100.60 | 98.82 | 98.87 | 6,380,194 | -3.91(-3.80%) |
Oct 27, 2016 | 103.64 | 103.81 | 102.32 | 102.78 | 2,100,627 | -0.08(-0.08%) |
Oct 26, 2016 | 102.78 | 103.54 | 102.50 | 102.87 | 2,970,518 | -1.88(-1.79%) |
Oct 25, 2016 | 104.98 | 104.51 | 104.75 | 1,746,366 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.70 | 106.90 | 105.60 | 105.85 | 1,529,203 | -1.43(-1.33%) |
Oct 21, 2016 | 107.42 | 107.74 | 107.04 | 107.28 | 1,411,207 | -0.57(-0.53%) |
Oct 20, 2016 | 108.00 | 108.57 | 107.36 | 107.84 | 1,729,527 | -1.07(-0.99%) |
Oct 19, 2016 | 108.89 | 109.10 | 108.47 | 108.92 | 1,814,051 | +0.63(+0.59%) |
Oct 18, 2016 | 108.73 | 108.78 | 107.97 | 108.28 | 2,213,776 | -0.21(-0.19%) |
Oct 17, 2016 | 108.61 | 108.90 | 108.08 | 108.50 | 1,309,815 | -0.37(-0.34%) |
Oct 14, 2016 | 108.47 | 109.24 | 108.27 | 108.87 | 1,281,182 | +1.16(+1.08%) |
Oct 13, 2016 | 107.60 | 108.16 | 106.98 | 107.71 | 1,415,676 | -0.08(-0.07%) |
Oct 12, 2016 | 107.98 | 108.14 | 107.21 | 107.78 | 1,557,216 | -0.68(-0.62%) |
Oct 11, 2016 | 108.32 | 108.72 | 107.62 | 108.46 | 1,460,280 | +0.58(+0.53%) |
Oct 10, 2016 | 107.42 | 108.73 | 107.30 | 107.89 | 1,177,478 | +0.20(+0.19%) |
Oct 07, 2016 | 107.49 | 107.84 | 106.64 | 107.68 | 1,311,426 | -0.01(-0.01%) |
Oct 06, 2016 | 108.11 | 108.72 | 107.60 | 107.69 | 1,871,027 | -1.69(-1.55%) |
Oct 05, 2016 | 109.52 | 109.73 | 109.08 | 109.39 | 2,181,655 | +0.46(+0.42%) |
Oct 04, 2016 | 109.60 | 109.85 | 108.66 | 108.93 | 1,938,903 | -0.16(-0.15%) |
Oct 03, 2016 | 110.19 | 110.41 | 109.05 | 109.09 | 1,653,072 | -2.11(-1.90%) |
Sep 30, 2016 | 110.65 | 111.63 | 110.43 | 111.20 | 1,737,888 | +0.21(+0.19%) |
Sep 29, 2016 | 112.01 | 112.13 | 110.57 | 110.99 | 4,097,027 | -1.93(-1.71%) |
Sep 28, 2016 | 111.85 | 113.09 | 111.85 | 112.92 | 2,583,888 | +1.32(+1.18%) |
Sep 27, 2016 | 110.73 | 112.17 | 110.65 | 111.60 | 2,423,747 | -0.27(-0.24%) |
Sep 26, 2016 | 110.63 | 115.16 | 110.00 | 111.87 | 3,593,837 | +1.73(+1.57%) |
Sep 23, 2016 | 109.82 | 110.54 | 109.75 | 110.15 | 918,145 | +0.08(+0.08%) |
Sep 22, 2016 | 110.21 | 110.76 | 110.01 | 110.06 | 1,601,766 | +2.34(+2.17%) |
Sep 21, 2016 | 106.25 | 107.89 | 106.24 | 107.73 | 835,343 | +1.20(+1.13%) |
Sep 20, 2016 | 107.02 | 107.05 | 106.53 | 106.53 | 598,352 | +0.49(+0.46%) |
Sep 19, 2016 | 106.04 | 106.46 | 105.53 | 106.03 | 963,034 | +1.02(+0.98%) |
Sep 16, 2016 | 105.14 | 105.34 | 104.53 | 105.01 | 900,657 | -0.40(-0.38%) |
Sep 15, 2016 | 104.43 | 105.54 | 103.95 | 105.41 | 994,725 | +1.51(+1.45%) |
Sep 14, 2016 | 103.61 | 104.37 | 103.44 | 103.90 | 743,673 | +0.19(+0.19%) |
Sep 13, 2016 | 104.66 | 105.25 | 103.39 | 103.71 | 1,410,922 | -1.90(-1.80%) |
Sep 12, 2016 | 103.94 | 105.77 | 103.94 | 105.61 | 1,429,078 | +1.33(+1.27%) |
Sep 09, 2016 | 106.23 | 106.33 | 104.28 | 104.28 | 1,573,491 | -2.82(-2.63%) |
Sep 08, 2016 | 107.70 | 108.06 | 107.00 | 107.10 | 767,109 | -0.69(-0.64%) |
Sep 07, 2016 | 108.71 | 108.80 | 107.70 | 107.78 | 895,130 | -0.48(-0.45%) |
Sep 06, 2016 | 107.83 | 108.42 | 107.63 | 108.27 | 927,406 | +1.00(+0.93%) |
Sep 02, 2016 | 107.31 | 107.27 | 107.27 | 107.27 | 922,434 | +1.65(+1.56%) |