Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 106.10 | 106.12 | 103.56 | 103.63 | 601,155 | -2.21(-2.09%) |
Nov 29, 2016 | 109.03 | 109.08 | 105.50 | 105.84 | 643,111 | -2.20(-2.04%) |
Nov 28, 2016 | 110.09 | 110.82 | 108.03 | 108.04 | 596,208 | -2.94(-2.65%) |
Nov 25, 2016 | 111.65 | 112.44 | 110.46 | 110.98 | 156,834 | -0.67(-0.60%) |
Nov 23, 2016 | 111.65 | 111.65 | 111.65 | 0 | +2.82(+2.59%) | |
Nov 22, 2016 | 110.07 | 111.30 | 107.91 | 108.83 | 519,148 | -1.70(-1.54%) |
Nov 21, 2016 | 109.51 | 110.87 | 109.07 | 110.53 | 624,547 | +1.28(+1.17%) |
Nov 18, 2016 | 110.41 | 111.54 | 107.75 | 109.25 | 672,871 | -0.99(-0.90%) |
Nov 17, 2016 | 112.00 | 112.82 | 109.89 | 110.24 | 658,642 | -1.30(-1.17%) |
Nov 16, 2016 | 112.50 | 114.31 | 111.20 | 111.54 | 423,064 | -0.81(-0.72%) |
Nov 15, 2016 | 112.19 | 113.19 | 109.22 | 112.35 | 461,666 | -0.51(-0.45%) |
Nov 14, 2016 | 113.38 | 114.54 | 111.35 | 112.86 | 685,687 | -0.25(-0.22%) |
Nov 11, 2016 | 114.00 | 115.14 | 111.60 | 113.11 | 610,163 | -1.20(-1.05%) |
Nov 10, 2016 | 113.89 | 116.80 | 113.25 | 114.31 | 1,037,237 | +1.72(+1.53%) |
Nov 09, 2016 | 112.00 | 119.61 | 110.01 | 112.59 | 2,069,164 | +6.40(+6.03%) |
Nov 08, 2016 | 106.30 | 109.11 | 103.14 | 106.19 | 799,643 | -1.32(-1.23%) |
Nov 07, 2016 | 104.34 | 109.08 | 104.00 | 107.51 | 754,732 | +4.41(+4.28%) |
Nov 04, 2016 | 95.80 | 104.16 | 95.80 | 103.10 | 1,447,327 | +6.36(+6.57%) |
Nov 03, 2016 | 107.65 | 108.37 | 96.27 | 96.74 | 2,357,674 | -10.26(-9.59%) |
Nov 02, 2016 | 109.94 | 110.87 | 106.73 | 107.00 | 531,272 | -2.90(-2.64%) |
Nov 01, 2016 | 109.32 | 111.82 | 108.10 | 109.90 | 667,660 | +0.43(+0.39%) |
Oct 31, 2016 | 114.05 | 114.05 | 109.05 | 109.47 | 950,665 | -4.13(-3.64%) |
Oct 28, 2016 | 118.38 | 118.52 | 113.58 | 113.60 | 875,418 | -5.53(-4.64%) |
Oct 27, 2016 | 118.73 | 119.92 | 115.26 | 119.13 | 620,840 | +1.57(+1.34%) |
Oct 26, 2016 | 118.68 | 119.82 | 117.07 | 117.56 | 498,288 | -1.40(-1.18%) |
Oct 25, 2016 | 119.31 | 120.94 | 118.83 | 118.96 | 272,316 | +0.05(+0.04%) |
Oct 24, 2016 | 121.74 | 122.21 | 118.87 | 118.91 | 249,879 | -2.35(-1.94%) |
Oct 21, 2016 | 121.54 | 122.28 | 120.52 | 121.26 | 288,650 | -0.35(-0.29%) |
Oct 20, 2016 | 119.91 | 122.41 | 119.91 | 121.61 | 361,567 | +1.50(+1.25%) |
Oct 19, 2016 | 118.99 | 120.48 | 118.72 | 120.11 | 198,715 | +0.76(+0.64%) |
Oct 18, 2016 | 118.74 | 120.14 | 118.74 | 119.35 | 281,548 | +1.66(+1.41%) |
Oct 17, 2016 | 118.16 | 118.46 | 116.53 | 117.69 | 313,891 | -0.65(-0.55%) |
Oct 14, 2016 | 122.16 | 122.16 | 118.29 | 118.34 | 302,168 | -2.78(-2.30%) |
Oct 13, 2016 | 119.29 | 121.54 | 118.85 | 121.12 | 502,131 | +0.42(+0.35%) |
Oct 12, 2016 | 122.05 | 122.72 | 120.09 | 120.70 | 411,457 | -1.77(-1.45%) |
Oct 11, 2016 | 124.37 | 124.76 | 120.75 | 122.47 | 626,909 | -2.88(-2.30%) |
Oct 10, 2016 | 123.85 | 126.36 | 123.59 | 125.35 | 551,024 | +2.54(+2.07%) |
Oct 07, 2016 | 122.73 | 123.24 | 121.43 | 122.81 | 371,790 | -0.10(-0.08%) |
Oct 06, 2016 | 124.08 | 124.69 | 121.85 | 122.91 | 305,289 | -1.88(-1.51%) |
Oct 05, 2016 | 122.50 | 126.00 | 122.50 | 124.79 | 501,627 | +2.23(+1.82%) |
Oct 04, 2016 | 121.66 | 123.67 | 121.64 | 122.56 | 521,757 | +0.65(+0.53%) |
Oct 03, 2016 | 121.50 | 122.39 | 120.51 | 121.91 | 433,418 | +0.43(+0.35%) |
Sep 30, 2016 | 123.07 | 123.58 | 121.08 | 121.48 | 724,172 | -1.53(-1.24%) |
Sep 29, 2016 | 125.37 | 126.20 | 121.77 | 123.01 | 604,045 | -2.75(-2.19%) |
Sep 28, 2016 | 126.56 | 126.65 | 124.44 | 125.76 | 340,349 | -0.13(-0.10%) |
Sep 27, 2016 | 123.24 | 126.13 | 122.55 | 125.89 | 552,646 | +2.10(+1.70%) |
Sep 26, 2016 | 127.01 | 127.01 | 122.89 | 123.79 | 731,065 | -3.40(-2.67%) |
Sep 23, 2016 | 126.23 | 128.70 | 126.23 | 127.19 | 550,089 | +0.54(+0.43%) |
Sep 22, 2016 | 129.60 | 130.10 | 126.23 | 126.65 | 527,019 | -2.16(-1.68%) |
Sep 21, 2016 | 127.57 | 129.60 | 127.21 | 128.81 | 630,216 | +2.50(+1.98%) |
Sep 20, 2016 | 126.96 | 127.17 | 125.66 | 126.31 | 401,607 | +0.13(+0.10%) |
Sep 19, 2016 | 126.17 | 127.83 | 125.60 | 126.18 | 414,062 | +0.14(+0.11%) |
Sep 16, 2016 | 126.61 | 128.00 | 125.65 | 126.04 | 1,072,367 | -1.77(-1.38%) |
Sep 15, 2016 | 122.60 | 127.85 | 122.44 | 127.81 | 1,137,731 | +5.27(+4.30%) |
Sep 14, 2016 | 120.12 | 123.21 | 119.70 | 122.54 | 763,290 | +2.62(+2.18%) |
Sep 13, 2016 | 121.25 | 121.27 | 119.30 | 119.92 | 543,337 | -1.45(-1.19%) |
Sep 12, 2016 | 117.34 | 121.88 | 117.34 | 121.37 | 569,222 | +3.25(+2.75%) |
Sep 09, 2016 | 120.77 | 121.04 | 118.08 | 118.12 | 700,018 | -3.51(-2.89%) |
Sep 08, 2016 | 121.70 | 123.32 | 120.74 | 121.63 | 553,135 | -0.29(-0.24%) |
Sep 07, 2016 | 121.42 | 123.63 | 121.08 | 121.92 | 643,527 | +0.50(+0.41%) |
Sep 06, 2016 | 120.77 | 123.94 | 120.51 | 121.42 | 572,706 | +0.58(+0.48%) |
Sep 02, 2016 | 123.44 | 120.84 | 120.84 | 120.84 | 852,900 | -2.47(-2.00%) |