Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 109.52 | 109.61 | 107.18 | 107.18 | 1,798,893 | -2.34(-2.13%) |
Nov 29, 2016 | 108.94 | 109.97 | 108.74 | 109.52 | 1,570,150 | +0.42(+0.39%) |
Nov 28, 2016 | 109.28 | 109.84 | 108.69 | 109.10 | 1,234,936 | -0.34(-0.31%) |
Nov 25, 2016 | 109.28 | 109.53 | 108.73 | 109.44 | 548,142 | +0.24(+0.22%) |
Nov 23, 2016 | 109.20 | 109.20 | 109.20 | 0 | -0.58(-0.52%) | |
Nov 22, 2016 | 109.60 | 109.99 | 109.01 | 109.78 | 1,466,643 | +0.72(+0.66%) |
Nov 21, 2016 | 108.66 | 109.35 | 108.14 | 109.06 | 2,058,211 | -0.29(-0.27%) |
Nov 18, 2016 | 107.24 | 109.95 | 107.14 | 109.35 | 5,165,760 | +2.06(+1.92%) |
Nov 17, 2016 | 104.48 | 107.33 | 103.92 | 107.30 | 2,022,524 | +2.77(+2.65%) |
Nov 16, 2016 | 104.50 | 104.67 | 103.68 | 104.52 | 2,471,164 | -0.04(-0.04%) |
Nov 15, 2016 | 104.15 | 105.43 | 103.93 | 104.56 | 1,490,806 | +0.84(+0.81%) |
Nov 14, 2016 | 105.13 | 105.66 | 103.65 | 103.72 | 1,932,631 | -1.29(-1.23%) |
Nov 11, 2016 | 102.77 | 105.15 | 102.49 | 105.02 | 2,476,015 | +2.03(+1.97%) |
Nov 10, 2016 | 103.34 | 104.26 | 101.74 | 102.99 | 1,607,465 | -0.12(-0.12%) |
Nov 09, 2016 | 98.31 | 103.31 | 97.32 | 103.11 | 2,331,804 | +0.95(+0.93%) |
Nov 08, 2016 | 101.78 | 102.70 | 101.22 | 102.16 | 935,973 | +0.42(+0.42%) |
Nov 07, 2016 | 100.51 | 101.82 | 100.29 | 101.73 | 1,240,700 | +2.47(+2.49%) |
Nov 04, 2016 | 98.63 | 100.27 | 98.58 | 99.26 | 1,097,773 | -0.30(-0.30%) |
Nov 03, 2016 | 102.20 | 102.20 | 99.45 | 99.56 | 1,177,600 | -0.57(-0.57%) |
Nov 02, 2016 | 101.27 | 101.49 | 99.97 | 100.13 | 1,277,456 | -1.12(-1.11%) |
Nov 01, 2016 | 102.80 | 102.95 | 100.54 | 101.25 | 1,111,628 | -1.27(-1.24%) |
Oct 31, 2016 | 102.51 | 102.91 | 102.09 | 102.53 | 1,430,885 | +0.54(+0.53%) |
Oct 28, 2016 | 101.36 | 102.45 | 101.22 | 101.99 | 1,227,949 | +0.81(+0.80%) |
Oct 27, 2016 | 102.18 | 102.30 | 101.09 | 101.18 | 1,321,050 | -0.48(-0.47%) |
Oct 26, 2016 | 102.02 | 102.31 | 101.52 | 101.66 | 1,040,274 | -0.47(-0.46%) |
Oct 25, 2016 | 103.37 | 103.53 | 101.91 | 102.13 | 1,276,064 | -1.23(-1.19%) |
Oct 24, 2016 | 102.98 | 103.70 | 102.58 | 103.36 | 1,033,618 | +1.11(+1.08%) |
Oct 21, 2016 | 101.55 | 102.67 | 100.96 | 102.25 | 3,334,717 | +0.52(+0.51%) |
Oct 20, 2016 | 101.83 | 102.13 | 101.18 | 101.73 | 908,644 | -0.27(-0.27%) |
Oct 19, 2016 | 101.66 | 102.36 | 101.03 | 102.01 | 1,309,663 | +0.98(+0.97%) |
Oct 18, 2016 | 101.80 | 102.58 | 100.96 | 101.03 | 951,653 | +0.25(+0.25%) |
Oct 17, 2016 | 100.84 | 101.40 | 100.54 | 100.77 | 785,771 | -0.10(-0.10%) |
Oct 14, 2016 | 101.41 | 101.99 | 100.84 | 100.88 | 1,166,932 | +0.18(+0.18%) |
Oct 13, 2016 | 100.70 | 101.17 | 100.42 | 100.70 | 1,459,616 | -0.69(-0.68%) |
Oct 12, 2016 | 100.85 | 101.85 | 100.33 | 101.39 | 1,727,567 | +0.51(+0.51%) |
Oct 11, 2016 | 101.90 | 102.03 | 100.45 | 100.88 | 1,942,656 | -1.09(-1.07%) |
Oct 10, 2016 | 102.28 | 102.62 | 101.94 | 101.97 | 912,646 | +0.66(+0.65%) |
Oct 07, 2016 | 102.77 | 102.77 | 100.82 | 101.31 | 1,616,667 | -1.31(-1.28%) |
Oct 06, 2016 | 102.19 | 102.72 | 101.78 | 102.62 | 1,327,187 | +0.22(+0.21%) |
Oct 05, 2016 | 103.47 | 103.50 | 102.32 | 102.40 | 1,088,169 | -0.40(-0.39%) |
Oct 04, 2016 | 102.87 | 103.32 | 102.34 | 102.80 | 553,703 | +0.20(+0.19%) |
Oct 03, 2016 | 103.23 | 103.50 | 102.36 | 102.60 | 870,542 | -0.80(-0.77%) |
Sep 30, 2016 | 102.95 | 103.70 | 102.65 | 103.40 | 1,526,331 | +0.66(+0.64%) |
Sep 29, 2016 | 103.18 | 103.81 | 102.39 | 102.74 | 949,735 | -0.82(-0.79%) |
Sep 28, 2016 | 103.42 | 103.68 | 102.82 | 103.56 | 1,201,049 | +0.07(+0.06%) |
Sep 27, 2016 | 102.36 | 103.80 | 102.06 | 103.49 | 1,087,153 | +1.06(+1.04%) |
Sep 26, 2016 | 102.63 | 102.91 | 102.06 | 102.43 | 1,317,533 | -0.86(-0.84%) |
Sep 23, 2016 | 103.55 | 103.89 | 102.70 | 103.30 | 1,344,895 | -0.81(-0.78%) |
Sep 22, 2016 | 104.46 | 104.79 | 103.95 | 104.11 | 1,335,870 | -0.02(-0.02%) |
Sep 21, 2016 | 102.94 | 104.33 | 102.36 | 104.12 | 1,439,332 | +1.70(+1.66%) |
Sep 20, 2016 | 103.16 | 103.25 | 102.15 | 102.42 | 1,157,299 | -0.01(-0.01%) |
Sep 19, 2016 | 102.85 | 103.36 | 102.40 | 102.43 | 1,325,439 | -0.02(-0.02%) |
Sep 16, 2016 | 102.85 | 102.90 | 101.66 | 102.45 | 3,525,901 | -0.71(-0.69%) |
Sep 15, 2016 | 101.64 | 103.36 | 101.17 | 103.17 | 1,634,243 | +1.55(+1.53%) |
Sep 14, 2016 | 100.54 | 101.69 | 100.31 | 101.61 | 2,091,496 | +1.33(+1.32%) |
Sep 13, 2016 | 100.65 | 101.72 | 99.95 | 100.29 | 2,245,233 | -2.67(-2.59%) |
Sep 12, 2016 | 102.38 | 103.32 | 101.82 | 102.96 | 1,555,612 | +0.27(+0.27%) |
Sep 09, 2016 | 103.32 | 103.82 | 102.68 | 102.69 | 1,814,885 | -1.61(-1.54%) |
Sep 08, 2016 | 104.75 | 105.25 | 104.17 | 104.29 | 1,281,223 | -0.95(-0.90%) |
Sep 07, 2016 | 104.75 | 105.24 | 104.26 | 105.24 | 1,623,647 | +0.56(+0.54%) |
Sep 06, 2016 | 105.17 | 105.33 | 103.77 | 104.68 | 2,224,692 | -0.66(-0.62%) |
Sep 02, 2016 | 106.13 | 105.34 | 105.34 | 105.34 | 1,050,729 | -0.25(-0.24%) |