Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 99.72 | 100.58 | 99.31 | 99.94 | 25,436,626 | -1.65(-1.62%) |
Nov 29, 2016 | 100.94 | 101.74 | 100.75 | 101.59 | 9,786,445 | +0.42(+0.42%) |
Nov 28, 2016 | 100.91 | 101.18 | 100.65 | 101.16 | 10,291,761 | +0.74(+0.74%) |
Nov 25, 2016 | 100.73 | 100.81 | 100.07 | 100.42 | 3,761,250 | +0.15(+0.15%) |
Nov 23, 2016 | 100.27 | 100.27 | 100.27 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 101.12 | 101.20 | 100.47 | 100.66 | 12,015,757 | -0.03(-0.03%) |
Nov 21, 2016 | 100.75 | 100.97 | 100.48 | 100.70 | 7,804,761 | +0.25(+0.25%) |
Nov 18, 2016 | 101.10 | 101.38 | 100.02 | 100.45 | 16,335,504 | -0.29(-0.29%) |
Nov 17, 2016 | 101.36 | 101.48 | 100.56 | 100.74 | 13,489,768 | -1.50(-1.47%) |
Nov 16, 2016 | 101.65 | 102.35 | 101.55 | 102.24 | 11,004,478 | +0.91(+0.90%) |
Nov 15, 2016 | 101.59 | 102.08 | 101.22 | 101.33 | 14,389,731 | +0.50(+0.49%) |
Nov 14, 2016 | 100.81 | 101.95 | 100.35 | 100.83 | 25,449,680 | -0.61(-0.60%) |
Nov 11, 2016 | 102.20 | 102.28 | 101.11 | 101.44 | 12,079,422 | -0.57(-0.56%) |
Nov 10, 2016 | 103.04 | 103.71 | 102.00 | 102.01 | 27,620,814 | -1.53(-1.48%) |
Nov 09, 2016 | 105.74 | 105.87 | 103.25 | 103.54 | 37,567,484 | -4.59(-4.24%) |
Nov 08, 2016 | 108.90 | 109.06 | 107.81 | 108.13 | 9,114,865 | -0.44(-0.41%) |
Nov 07, 2016 | 108.68 | 108.88 | 108.42 | 108.57 | 6,477,549 | -0.93(-0.85%) |
Nov 04, 2016 | 109.11 | 109.54 | 108.99 | 109.50 | 9,170,804 | +0.97(+0.90%) |
Nov 03, 2016 | 108.68 | 108.93 | 108.42 | 108.53 | 7,321,414 | -0.84(-0.77%) |
Nov 02, 2016 | 109.13 | 109.81 | 108.91 | 109.37 | 10,425,823 | +0.47(+0.44%) |
Nov 01, 2016 | 108.19 | 109.38 | 107.95 | 108.89 | 15,186,095 | +0.22(+0.20%) |
Oct 31, 2016 | 108.38 | 108.71 | 108.23 | 108.68 | 8,511,286 | +0.66(+0.61%) |
Oct 28, 2016 | 107.97 | 108.41 | 107.92 | 108.02 | 9,107,266 | -0.24(-0.22%) |
Oct 27, 2016 | 108.53 | 108.53 | 107.70 | 108.25 | 12,131,022 | -1.19(-1.09%) |
Oct 26, 2016 | 109.68 | 109.96 | 109.29 | 109.45 | 7,055,488 | -0.74(-0.68%) |
Oct 25, 2016 | 109.74 | 110.59 | 109.70 | 110.19 | 6,201,131 | +0.29(+0.26%) |
Oct 24, 2016 | 110.47 | 110.50 | 109.54 | 109.90 | 7,859,146 | -0.48(-0.44%) |
Oct 21, 2016 | 110.56 | 110.72 | 110.02 | 110.38 | 11,138,385 | +0.17(+0.15%) |
Oct 20, 2016 | 110.66 | 110.75 | 110.04 | 110.22 | 7,345,345 | +0.12(+0.11%) |
Oct 19, 2016 | 109.60 | 110.35 | 109.56 | 110.10 | 8,382,982 | +0.09(+0.08%) |
Oct 18, 2016 | 109.18 | 110.03 | 109.16 | 110.01 | 8,636,321 | +0.36(+0.32%) |
Oct 17, 2016 | 109.38 | 109.91 | 109.37 | 109.65 | 12,795,528 | +0.70(+0.64%) |
Oct 14, 2016 | 109.52 | 110.08 | 108.91 | 108.96 | 13,786,118 | -1.55(-1.40%) |
Oct 13, 2016 | 110.66 | 110.90 | 110.43 | 110.51 | 8,551,275 | +0.41(+0.38%) |
Oct 12, 2016 | 109.85 | 110.14 | 109.50 | 110.09 | 9,156,388 | +0.11(+0.10%) |
Oct 11, 2016 | 110.01 | 110.58 | 109.77 | 109.98 | 11,679,018 | -0.25(-0.23%) |
Oct 10, 2016 | 110.00 | 110.26 | 109.72 | 110.23 | 7,353,875 | -0.65(-0.59%) |
Oct 07, 2016 | 110.90 | 111.19 | 110.20 | 110.89 | 12,020,583 | +0.08(+0.07%) |
Oct 06, 2016 | 110.93 | 111.53 | 110.69 | 110.81 | 9,468,315 | -0.62(-0.56%) |
Oct 05, 2016 | 111.80 | 111.85 | 111.05 | 111.43 | 10,769,923 | -0.52(-0.47%) |
Oct 04, 2016 | 113.12 | 113.31 | 111.91 | 111.96 | 14,551,298 | -1.33(-1.17%) |
Oct 03, 2016 | 114.00 | 114.08 | 113.24 | 113.28 | 8,509,544 | -0.17(-0.15%) |
Sep 30, 2016 | 114.31 | 114.38 | 112.92 | 113.45 | 13,919,494 | -1.02(-0.89%) |
Sep 29, 2016 | 113.49 | 114.74 | 113.40 | 114.47 | 9,901,639 | +0.29(+0.25%) |
Sep 28, 2016 | 114.27 | 114.80 | 114.04 | 114.19 | 9,192,139 | -0.25(-0.22%) |
Sep 27, 2016 | 114.34 | 114.52 | 113.81 | 114.43 | 11,190,905 | +0.83(+0.73%) |
Sep 26, 2016 | 113.09 | 113.72 | 113.09 | 113.60 | 10,498,068 | +0.72(+0.64%) |
Sep 23, 2016 | 113.06 | 113.31 | 112.79 | 112.88 | 7,186,122 | -0.11(-0.09%) |
Sep 22, 2016 | 112.76 | 113.27 | 112.62 | 112.99 | 15,061,397 | +0.89(+0.79%) |
Sep 21, 2016 | 111.05 | 112.11 | 110.70 | 112.10 | 12,966,808 | +0.90(+0.81%) |
Sep 20, 2016 | 111.50 | 111.86 | 111.11 | 111.20 | 7,338,760 | +0.39(+0.35%) |
Sep 19, 2016 | 110.98 | 111.27 | 110.76 | 110.81 | 8,612,302 | -0.36(-0.33%) |
Sep 16, 2016 | 111.03 | 111.22 | 110.74 | 111.17 | 9,100,054 | +0.89(+0.81%) |
Sep 15, 2016 | 110.23 | 110.60 | 109.75 | 110.28 | 12,403,035 | -0.48(-0.43%) |
Sep 14, 2016 | 110.60 | 111.31 | 110.60 | 110.76 | 8,530,075 | +0.17(+0.15%) |
Sep 13, 2016 | 112.10 | 112.20 | 110.03 | 110.60 | 18,963,248 | -1.27(-1.14%) |
Sep 12, 2016 | 111.64 | 112.06 | 111.51 | 111.87 | 11,025,625 | +0.06(+0.05%) |
Sep 09, 2016 | 112.26 | 112.30 | 111.72 | 111.81 | 16,178,218 | -1.87(-1.65%) |
Sep 08, 2016 | 114.56 | 114.90 | 113.25 | 113.68 | 17,334,286 | -1.44(-1.25%) |
Sep 07, 2016 | 115.81 | 115.85 | 115.13 | 115.13 | 6,571,599 | -0.08(-0.07%) |
Sep 06, 2016 | 114.44 | 115.57 | 114.28 | 115.21 | 10,354,205 | +0.83(+0.73%) |
Sep 02, 2016 | 114.65 | 114.38 | 114.38 | 114.38 | 10,177,698 | -0.94(-0.82%) |