Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 110.66 | 106.31 | 110.51 | 693,225 | +4.43(+4.18%) | |
Nov 29, 2016 | 107.56 | 107.99 | 104.77 | 106.08 | 399,870 | -1.56(-1.45%) |
Nov 28, 2016 | 108.82 | 109.18 | 107.58 | 107.64 | 368,319 | -1.42(-1.30%) |
Nov 25, 2016 | 108.77 | 109.84 | 108.39 | 109.06 | 70,188 | +0.02(+0.02%) |
Nov 23, 2016 | 109.04 | 109.04 | 109.04 | 0 | +1.55(+1.44%) | |
Nov 22, 2016 | 108.21 | 108.38 | 106.84 | 107.49 | 255,903 | -0.19(-0.18%) |
Nov 21, 2016 | 106.87 | 107.68 | 106.01 | 107.68 | 165,749 | +1.23(+1.16%) |
Nov 18, 2016 | 106.82 | 107.36 | 106.31 | 106.45 | 259,984 | -0.04(-0.04%) |
Nov 17, 2016 | 105.14 | 106.57 | 104.36 | 106.49 | 353,796 | +1.97(+1.88%) |
Nov 16, 2016 | 102.65 | 104.77 | 102.15 | 104.52 | 259,038 | +1.69(+1.64%) |
Nov 15, 2016 | 100.58 | 103.27 | 99.17 | 102.83 | 324,267 | +1.46(+1.44%) |
Nov 14, 2016 | 101.96 | 103.28 | 100.56 | 101.37 | 392,173 | -0.29(-0.29%) |
Nov 11, 2016 | 103.41 | 104.11 | 100.86 | 101.66 | 600,635 | -2.36(-2.27%) |
Nov 10, 2016 | 105.72 | 106.10 | 102.27 | 104.02 | 357,809 | -0.74(-0.71%) |
Nov 09, 2016 | 102.77 | 105.01 | 101.41 | 104.76 | 316,818 | +0.25(+0.24%) |
Nov 08, 2016 | 103.77 | 106.31 | 102.50 | 104.51 | 388,594 | +0.53(+0.51%) |
Nov 07, 2016 | 104.18 | 105.30 | 102.60 | 103.98 | 515,998 | +1.95(+1.91%) |
Nov 04, 2016 | 102.19 | 103.88 | 100.26 | 102.03 | 412,546 | -0.14(-0.14%) |
Nov 03, 2016 | 103.33 | 103.49 | 102.07 | 102.17 | 349,235 | -1.13(-1.09%) |
Nov 02, 2016 | 105.63 | 105.89 | 102.44 | 103.30 | 644,467 | -2.66(-2.51%) |
Nov 01, 2016 | 109.38 | 109.38 | 104.87 | 105.96 | 437,966 | -3.14(-2.88%) |
Oct 31, 2016 | 112.19 | 112.39 | 109.03 | 109.10 | 501,616 | -3.82(-3.38%) |
Oct 28, 2016 | 113.59 | 114.59 | 112.60 | 112.92 | 381,434 | +0.13(+0.12%) |
Oct 27, 2016 | 108.60 | 113.63 | 108.43 | 112.79 | 767,021 | +6.90(+6.52%) |
Oct 26, 2016 | 104.96 | 106.68 | 104.41 | 105.89 | 336,181 | +0.19(+0.18%) |
Oct 25, 2016 | 107.57 | 107.57 | 104.93 | 105.70 | 171,176 | -1.91(-1.77%) |
Oct 24, 2016 | 107.87 | 109.16 | 107.13 | 107.61 | 158,300 | +1.41(+1.33%) |
Oct 21, 2016 | 105.15 | 106.21 | 104.97 | 106.20 | 144,612 | +0.36(+0.34%) |
Oct 20, 2016 | 105.48 | 107.00 | 105.10 | 105.84 | 251,428 | +0.26(+0.25%) |
Oct 19, 2016 | 105.26 | 106.00 | 104.72 | 105.58 | 197,415 | +0.69(+0.66%) |
Oct 18, 2016 | 105.22 | 105.66 | 104.75 | 104.89 | 86,037 | +0.91(+0.88%) |
Oct 17, 2016 | 104.50 | 104.71 | 103.68 | 103.98 | 118,385 | -0.55(-0.53%) |
Oct 14, 2016 | 104.62 | 106.15 | 104.49 | 104.53 | 289,387 | +0.76(+0.73%) |
Oct 13, 2016 | 102.87 | 104.03 | 101.66 | 103.77 | 254,952 | +0.01(+0.01%) |
Oct 12, 2016 | 103.61 | 103.97 | 103.19 | 103.76 | 197,388 | +0.18(+0.17%) |
Oct 11, 2016 | 104.92 | 105.35 | 102.85 | 103.58 | 146,606 | -1.84(-1.75%) |
Oct 10, 2016 | 104.52 | 106.70 | 104.52 | 105.42 | 223,136 | +1.42(+1.37%) |
Oct 07, 2016 | 106.08 | 106.25 | 103.49 | 104.00 | 355,297 | -1.97(-1.86%) |
Oct 06, 2016 | 106.59 | 106.84 | 105.20 | 105.97 | 423,648 | -0.30(-0.28%) |
Oct 05, 2016 | 107.14 | 107.86 | 106.25 | 106.27 | 470,637 | +0.11(+0.10%) |
Oct 04, 2016 | 107.13 | 107.80 | 105.87 | 106.16 | 268,521 | -0.82(-0.77%) |
Oct 03, 2016 | 108.03 | 108.11 | 106.70 | 106.98 | 182,129 | -1.11(-1.03%) |
Sep 30, 2016 | 107.93 | 108.86 | 106.93 | 108.09 | 319,711 | +0.85(+0.79%) |
Sep 29, 2016 | 106.80 | 107.78 | 106.67 | 107.24 | 287,680 | -0.22(-0.20%) |
Sep 28, 2016 | 105.00 | 107.64 | 103.38 | 107.46 | 340,687 | +2.57(+2.45%) |
Sep 27, 2016 | 104.18 | 105.00 | 103.88 | 104.89 | 181,143 | +0.28(+0.27%) |
Sep 26, 2016 | 104.71 | 105.92 | 104.39 | 104.61 | 233,952 | -0.73(-0.69%) |
Sep 23, 2016 | 106.39 | 107.51 | 105.05 | 105.34 | 208,119 | -1.73(-1.62%) |
Sep 22, 2016 | 107.87 | 108.80 | 106.37 | 107.07 | 240,913 | -0.04(-0.04%) |
Sep 21, 2016 | 104.72 | 107.24 | 104.57 | 107.11 | 226,500 | +3.31(+3.19%) |
Sep 20, 2016 | 104.89 | 105.04 | 103.74 | 103.80 | 233,093 | -0.48(-0.46%) |
Sep 19, 2016 | 104.07 | 104.95 | 103.52 | 104.28 | 206,547 | +1.41(+1.37%) |
Sep 16, 2016 | 103.89 | 104.33 | 102.27 | 102.87 | 292,615 | -2.06(-1.96%) |
Sep 15, 2016 | 103.40 | 105.58 | 103.09 | 104.93 | 184,430 | +1.71(+1.66%) |
Sep 14, 2016 | 103.27 | 103.84 | 102.34 | 103.22 | 306,209 | -0.04(-0.04%) |
Sep 13, 2016 | 103.41 | 104.39 | 101.98 | 103.26 | 258,592 | -1.41(-1.35%) |
Sep 12, 2016 | 101.05 | 104.75 | 100.41 | 104.67 | 331,602 | +2.86(+2.81%) |
Sep 09, 2016 | 103.88 | 104.21 | 101.77 | 101.81 | 277,718 | -3.21(-3.06%) |
Sep 08, 2016 | 104.68 | 105.19 | 104.29 | 105.02 | 206,363 | +0.22(+0.21%) |
Sep 07, 2016 | 104.75 | 105.84 | 104.02 | 104.80 | 217,394 | +0.27(+0.26%) |
Sep 06, 2016 | 104.02 | 104.64 | 103.26 | 104.53 | 194,394 | +0.43(+0.41%) |
Sep 02, 2016 | 103.82 | 104.10 | 104.10 | 104.10 | 210,500 | +1.08(+1.05%) |