Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 107.37 | 108.08 | 106.97 | 107.50 | 1,386,140 | +0.29(+0.27%) |
Nov 29, 2016 | 106.86 | 107.73 | 106.62 | 107.20 | 788,157 | +0.06(+0.06%) |
Nov 28, 2016 | 106.95 | 107.74 | 106.87 | 107.14 | 1,134,240 | -0.28(-0.26%) |
Nov 25, 2016 | 107.51 | 107.60 | 106.93 | 107.41 | 390,134 | -0.14(-0.13%) |
Nov 23, 2016 | 107.55 | 107.55 | 107.55 | 0 | +0.40(+0.37%) | |
Nov 22, 2016 | 105.89 | 107.34 | 105.80 | 107.16 | 1,075,278 | +1.33(+1.25%) |
Nov 21, 2016 | 105.75 | 106.11 | 105.31 | 105.83 | 575,885 | +0.59(+0.56%) |
Nov 18, 2016 | 105.58 | 106.15 | 105.06 | 105.24 | 771,318 | -0.51(-0.48%) |
Nov 17, 2016 | 105.57 | 105.79 | 105.09 | 105.75 | 824,793 | +0.05(+0.04%) |
Nov 16, 2016 | 105.10 | 105.75 | 105.03 | 105.70 | 673,011 | +0.59(+0.56%) |
Nov 15, 2016 | 104.96 | 105.24 | 104.52 | 105.11 | 991,049 | +0.15(+0.14%) |
Nov 14, 2016 | 106.63 | 107.01 | 104.77 | 104.96 | 1,444,205 | -1.56(-1.46%) |
Nov 11, 2016 | 106.68 | 107.25 | 106.21 | 106.52 | 1,154,083 | -0.44(-0.41%) |
Nov 10, 2016 | 105.90 | 107.73 | 105.62 | 106.96 | 1,382,265 | +1.28(+1.21%) |
Nov 09, 2016 | 102.97 | 106.07 | 102.28 | 105.68 | 1,461,756 | +1.07(+1.02%) |
Nov 08, 2016 | 103.89 | 104.99 | 103.73 | 104.61 | 633,476 | +0.67(+0.65%) |
Nov 07, 2016 | 103.11 | 104.07 | 102.92 | 103.94 | 913,088 | +2.03(+1.99%) |
Nov 04, 2016 | 102.39 | 102.94 | 101.90 | 101.92 | 1,099,350 | -0.47(-0.46%) |
Nov 03, 2016 | 103.31 | 103.42 | 102.31 | 102.39 | 1,024,061 | -0.74(-0.72%) |
Nov 02, 2016 | 103.29 | 103.67 | 102.68 | 103.13 | 998,888 | -0.14(-0.13%) |
Nov 01, 2016 | 104.80 | 105.73 | 102.58 | 103.27 | 1,816,850 | -1.87(-1.78%) |
Oct 31, 2016 | 106.26 | 106.45 | 104.98 | 105.14 | 1,655,080 | -0.86(-0.81%) |
Oct 28, 2016 | 106.10 | 107.02 | 105.52 | 105.99 | 934,025 | +0.13(+0.12%) |
Oct 27, 2016 | 106.31 | 106.31 | 105.58 | 105.86 | 968,946 | -0.36(-0.34%) |
Oct 26, 2016 | 106.49 | 106.70 | 106.00 | 106.22 | 820,153 | -0.55(-0.52%) |
Oct 25, 2016 | 107.17 | 107.35 | 106.69 | 106.78 | 674,514 | -0.70(-0.65%) |
Oct 24, 2016 | 106.96 | 107.56 | 106.96 | 107.48 | 735,093 | +0.86(+0.80%) |
Oct 21, 2016 | 106.85 | 106.85 | 105.92 | 106.62 | 804,932 | -0.60(-0.56%) |
Oct 20, 2016 | 107.50 | 107.64 | 106.74 | 107.22 | 639,297 | -0.36(-0.33%) |
Oct 19, 2016 | 107.56 | 108.09 | 107.17 | 107.58 | 846,078 | +0.20(+0.19%) |
Oct 18, 2016 | 108.21 | 108.25 | 107.35 | 107.38 | 688,612 | +0.24(+0.22%) |
Oct 17, 2016 | 107.27 | 107.55 | 107.01 | 107.14 | 712,781 | -0.39(-0.36%) |
Oct 14, 2016 | 108.32 | 108.50 | 107.51 | 107.52 | 981,331 | -0.23(-0.21%) |
Oct 13, 2016 | 107.25 | 108.10 | 106.84 | 107.75 | 716,924 | -0.12(-0.11%) |
Oct 12, 2016 | 107.74 | 108.37 | 107.45 | 107.87 | 765,642 | -0.02(-0.02%) |
Oct 11, 2016 | 109.11 | 109.71 | 107.28 | 107.89 | 938,554 | -1.76(-1.60%) |
Oct 10, 2016 | 110.20 | 110.51 | 109.57 | 109.65 | 536,253 | +0.05(+0.04%) |
Oct 07, 2016 | 110.96 | 110.96 | 109.25 | 109.60 | 584,589 | -1.40(-1.26%) |
Oct 06, 2016 | 110.27 | 111.40 | 109.84 | 111.00 | 659,271 | +0.49(+0.44%) |
Oct 05, 2016 | 110.72 | 111.40 | 110.41 | 110.52 | 729,911 | -0.14(-0.12%) |
Oct 04, 2016 | 111.47 | 111.67 | 110.22 | 110.65 | 1,012,980 | -0.88(-0.78%) |
Oct 03, 2016 | 111.93 | 112.11 | 111.25 | 111.53 | 795,698 | -0.56(-0.50%) |
Sep 30, 2016 | 111.27 | 112.41 | 111.15 | 112.09 | 1,037,223 | +0.91(+0.82%) |
Sep 29, 2016 | 111.48 | 112.16 | 110.88 | 111.18 | 844,669 | -0.52(-0.47%) |
Sep 28, 2016 | 110.92 | 111.83 | 110.48 | 111.70 | 965,551 | +1.27(+1.15%) |
Sep 27, 2016 | 109.28 | 110.51 | 109.09 | 110.43 | 940,841 | +0.91(+0.83%) |
Sep 26, 2016 | 109.63 | 110.06 | 109.02 | 109.52 | 875,271 | -0.10(-0.09%) |
Sep 23, 2016 | 109.48 | 110.00 | 108.96 | 109.62 | 1,202,401 | -0.09(-0.08%) |
Sep 22, 2016 | 109.89 | 110.26 | 109.44 | 109.72 | 648,406 | +0.60(+0.55%) |
Sep 21, 2016 | 108.44 | 109.19 | 107.75 | 109.12 | 813,999 | +1.09(+1.01%) |
Sep 20, 2016 | 108.64 | 108.87 | 107.89 | 108.03 | 1,228,241 | -0.28(-0.26%) |
Sep 19, 2016 | 108.67 | 109.03 | 108.03 | 108.31 | 652,034 | +0.27(+0.25%) |
Sep 16, 2016 | 108.10 | 108.29 | 107.43 | 108.05 | 1,148,135 | -0.37(-0.34%) |
Sep 15, 2016 | 107.70 | 108.74 | 107.44 | 108.42 | 714,209 | +0.50(+0.47%) |
Sep 14, 2016 | 107.91 | 108.48 | 107.31 | 107.91 | 1,085,748 | -0.02(-0.02%) |
Sep 13, 2016 | 109.72 | 110.31 | 107.58 | 107.93 | 1,155,782 | -2.30(-2.09%) |
Sep 12, 2016 | 108.65 | 110.58 | 108.53 | 110.23 | 1,006,106 | +1.27(+1.16%) |
Sep 09, 2016 | 111.55 | 111.96 | 108.96 | 108.97 | 1,384,121 | -3.40(-3.02%) |
Sep 08, 2016 | 112.38 | 112.62 | 112.01 | 112.36 | 594,998 | -0.33(-0.29%) |
Sep 07, 2016 | 114.28 | 114.28 | 112.25 | 112.69 | 761,086 | -0.88(-0.78%) |
Sep 06, 2016 | 114.00 | 114.40 | 113.20 | 113.58 | 806,764 | -0.32(-0.28%) |
Sep 02, 2016 | 113.59 | 113.90 | 113.90 | 113.90 | 628,975 | +0.87(+0.77%) |