Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 112.16 | 112.93 | 110.71 | 111.11 | 2,094,951 | -0.58(-0.52%) |
Nov 29, 2016 | 110.32 | 112.04 | 110.31 | 111.69 | 1,816,580 | +1.13(+1.02%) |
Nov 28, 2016 | 111.39 | 111.71 | 110.51 | 110.56 | 2,487,250 | -1.42(-1.27%) |
Nov 25, 2016 | 112.46 | 112.82 | 111.27 | 111.98 | 1,497,147 | -0.27(-0.24%) |
Nov 23, 2016 | 112.25 | 112.25 | 112.25 | 0 | -0.22(-0.20%) | |
Nov 22, 2016 | 113.33 | 114.84 | 112.38 | 112.48 | 2,262,665 | -0.86(-0.76%) |
Nov 21, 2016 | 113.57 | 114.52 | 112.88 | 113.33 | 1,598,967 | -0.06(-0.06%) |
Nov 18, 2016 | 115.14 | 115.26 | 113.24 | 113.40 | 1,638,215 | -2.02(-1.75%) |
Nov 17, 2016 | 114.00 | 115.56 | 113.95 | 115.42 | 1,227,022 | +1.50(+1.32%) |
Nov 16, 2016 | 113.10 | 114.67 | 112.69 | 113.92 | 1,172,278 | +0.40(+0.35%) |
Nov 15, 2016 | 114.92 | 114.98 | 112.52 | 113.52 | 2,178,102 | -1.67(-1.45%) |
Nov 14, 2016 | 117.70 | 117.97 | 114.70 | 115.19 | 1,715,844 | -1.62(-1.39%) |
Nov 11, 2016 | 117.05 | 117.84 | 116.14 | 116.81 | 1,639,914 | -0.81(-0.69%) |
Nov 10, 2016 | 117.25 | 118.87 | 115.61 | 117.62 | 1,507,235 | +0.65(+0.56%) |
Nov 09, 2016 | 116.61 | 118.71 | 115.05 | 116.97 | 2,252,772 | -0.74(-0.63%) |
Nov 08, 2016 | 116.87 | 118.83 | 116.09 | 117.70 | 1,307,054 | +0.89(+0.77%) |
Nov 07, 2016 | 116.26 | 117.96 | 115.96 | 116.81 | 1,368,118 | +2.67(+2.34%) |
Nov 04, 2016 | 114.03 | 115.08 | 113.51 | 114.14 | 1,623,352 | +0.08(+0.07%) |
Nov 03, 2016 | 111.21 | 114.24 | 111.11 | 114.05 | 2,551,097 | +2.83(+2.54%) |
Nov 02, 2016 | 112.47 | 112.48 | 111.22 | 111.22 | 1,567,280 | -1.37(-1.22%) |
Nov 01, 2016 | 113.80 | 114.08 | 112.22 | 112.59 | 1,294,705 | -0.86(-0.76%) |
Oct 31, 2016 | 114.33 | 114.95 | 113.19 | 113.45 | 1,991,560 | -0.40(-0.35%) |
Oct 28, 2016 | 114.81 | 115.22 | 113.44 | 113.85 | 790,391 | -0.54(-0.47%) |
Oct 27, 2016 | 115.54 | 116.02 | 114.00 | 114.39 | 1,218,869 | -0.43(-0.37%) |
Oct 26, 2016 | 114.88 | 115.57 | 114.14 | 114.81 | 972,698 | -0.87(-0.75%) |
Oct 25, 2016 | 115.83 | 116.46 | 115.60 | 115.68 | 996,089 | -0.36(-0.31%) |
Oct 24, 2016 | 116.43 | 117.00 | 115.86 | 116.04 | 1,335,101 | +0.61(+0.52%) |
Oct 21, 2016 | 112.79 | 115.49 | 112.61 | 115.44 | 1,684,915 | +1.74(+1.53%) |
Oct 20, 2016 | 114.07 | 114.69 | 113.54 | 113.70 | 1,018,877 | -0.52(-0.46%) |
Oct 19, 2016 | 114.81 | 114.99 | 113.91 | 114.22 | 922,584 | -0.20(-0.17%) |
Oct 18, 2016 | 115.45 | 115.50 | 114.04 | 114.41 | 863,661 | +0.32(+0.28%) |
Oct 17, 2016 | 114.65 | 115.06 | 114.05 | 114.10 | 732,750 | -0.56(-0.49%) |
Oct 14, 2016 | 115.45 | 116.05 | 114.32 | 114.66 | 1,029,010 | +0.45(+0.39%) |
Oct 13, 2016 | 113.87 | 114.71 | 112.89 | 114.21 | 874,343 | -0.65(-0.57%) |
Oct 12, 2016 | 114.11 | 115.24 | 113.39 | 114.86 | 650,275 | +0.58(+0.50%) |
Oct 11, 2016 | 115.94 | 115.94 | 113.59 | 114.28 | 677,834 | -1.77(-1.52%) |
Oct 10, 2016 | 116.38 | 116.76 | 115.88 | 116.05 | 470,605 | +0.74(+0.64%) |
Oct 07, 2016 | 116.42 | 116.42 | 114.91 | 115.32 | 810,724 | -1.10(-0.94%) |
Oct 06, 2016 | 115.45 | 116.68 | 114.32 | 116.42 | 895,371 | +0.83(+0.72%) |
Oct 05, 2016 | 115.32 | 116.60 | 115.32 | 115.59 | 1,084,714 | -0.05(-0.04%) |
Oct 04, 2016 | 117.51 | 118.26 | 114.70 | 115.63 | 1,368,757 | -0.71(-0.61%) |
Oct 03, 2016 | 117.37 | 117.80 | 115.93 | 116.34 | 1,453,888 | -1.49(-1.26%) |
Sep 30, 2016 | 117.39 | 118.48 | 117.23 | 117.83 | 1,583,455 | +1.43(+1.23%) |
Sep 29, 2016 | 118.74 | 118.84 | 115.89 | 116.40 | 1,138,099 | -2.36(-1.99%) |
Sep 28, 2016 | 118.25 | 118.93 | 117.02 | 118.76 | 1,096,060 | +0.65(+0.55%) |
Sep 27, 2016 | 116.04 | 118.60 | 115.48 | 118.11 | 1,072,512 | +1.80(+1.54%) |
Sep 26, 2016 | 115.50 | 117.23 | 115.19 | 116.31 | 1,069,169 | -0.05(-0.04%) |
Sep 23, 2016 | 117.67 | 118.07 | 116.36 | 116.36 | 996,605 | -1.72(-1.46%) |
Sep 22, 2016 | 119.08 | 119.54 | 117.83 | 118.08 | 1,240,627 | -0.68(-0.57%) |
Sep 21, 2016 | 117.03 | 118.94 | 116.78 | 118.76 | 1,035,828 | +2.59(+2.23%) |
Sep 20, 2016 | 116.89 | 117.27 | 116.13 | 116.17 | 942,165 | +0.09(+0.08%) |
Sep 19, 2016 | 115.18 | 117.03 | 115.18 | 116.08 | 1,021,151 | +1.31(+1.14%) |
Sep 16, 2016 | 114.99 | 115.34 | 113.84 | 114.77 | 1,230,193 | -0.78(-0.68%) |
Sep 15, 2016 | 113.01 | 116.14 | 113.01 | 115.55 | 950,868 | +2.41(+2.13%) |
Sep 14, 2016 | 113.56 | 114.43 | 112.75 | 113.14 | 813,721 | -0.56(-0.49%) |
Sep 13, 2016 | 114.59 | 114.94 | 113.13 | 113.70 | 1,004,457 | -1.97(-1.71%) |
Sep 12, 2016 | 112.92 | 115.87 | 112.61 | 115.67 | 1,046,473 | +1.88(+1.65%) |
Sep 09, 2016 | 116.33 | 116.88 | 113.79 | 113.79 | 1,076,611 | -3.27(-2.79%) |
Sep 08, 2016 | 116.86 | 117.79 | 116.81 | 117.06 | 832,337 | +0.04(+0.03%) |
Sep 07, 2016 | 116.97 | 117.22 | 116.31 | 117.02 | 851,152 | -0.09(-0.08%) |
Sep 06, 2016 | 116.96 | 117.31 | 116.12 | 117.11 | 1,097,340 | +0.34(+0.29%) |
Sep 02, 2016 | 115.97 | 116.78 | 116.78 | 116.78 | 759,159 | +1.39(+1.20%) |