Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 106.65 | 107.34 | 105.24 | 105.46 | 859,198 | -1.57(-1.46%) |
Nov 29, 2016 | 105.66 | 107.43 | 105.30 | 107.03 | 547,747 | +1.68(+1.60%) |
Nov 28, 2016 | 106.64 | 106.87 | 104.84 | 105.35 | 862,444 | -1.51(-1.41%) |
Nov 25, 2016 | 105.82 | 106.87 | 105.63 | 106.85 | 336,501 | +1.26(+1.19%) |
Nov 23, 2016 | 105.60 | 105.60 | 105.60 | 0 | +1.07(+1.03%) | |
Nov 22, 2016 | 105.79 | 106.54 | 103.81 | 104.53 | 913,928 | -1.16(-1.10%) |
Nov 21, 2016 | 105.64 | 106.11 | 105.10 | 105.69 | 652,489 | +0.10(+0.10%) |
Nov 18, 2016 | 106.27 | 107.11 | 105.53 | 105.59 | 779,940 | -0.94(-0.88%) |
Nov 17, 2016 | 106.44 | 107.32 | 106.08 | 106.53 | 856,612 | +0.09(+0.09%) |
Nov 16, 2016 | 107.17 | 107.25 | 106.40 | 106.44 | 773,026 | -0.86(-0.80%) |
Nov 15, 2016 | 107.31 | 108.03 | 106.55 | 107.29 | 652,876 | +0.44(+0.42%) |
Nov 14, 2016 | 105.31 | 107.18 | 104.97 | 106.85 | 872,608 | +2.25(+2.15%) |
Nov 11, 2016 | 105.42 | 106.30 | 104.27 | 104.60 | 856,014 | -1.17(-1.10%) |
Nov 10, 2016 | 103.82 | 106.22 | 102.56 | 105.77 | 1,626,667 | +3.76(+3.69%) |
Nov 09, 2016 | 106.41 | 106.41 | 100.15 | 102.00 | 2,728,612 | -3.64(-3.44%) |
Nov 08, 2016 | 104.58 | 106.21 | 103.95 | 105.64 | 635,667 | +0.77(+0.74%) |
Nov 07, 2016 | 103.63 | 105.07 | 103.59 | 104.87 | 752,946 | +2.72(+2.67%) |
Nov 04, 2016 | 102.04 | 103.13 | 101.38 | 102.14 | 970,205 | +0.22(+0.21%) |
Nov 03, 2016 | 103.89 | 104.55 | 101.87 | 101.93 | 998,024 | -2.00(-1.93%) |
Nov 02, 2016 | 103.44 | 105.30 | 103.33 | 103.93 | 766,534 | +0.16(+0.15%) |
Nov 01, 2016 | 105.32 | 105.44 | 102.55 | 103.77 | 1,043,893 | -1.27(-1.20%) |
Oct 31, 2016 | 104.22 | 105.70 | 104.00 | 105.04 | 1,314,179 | +1.12(+1.08%) |
Oct 28, 2016 | 103.33 | 104.70 | 102.24 | 103.91 | 1,586,208 | +0.04(+0.04%) |
Oct 27, 2016 | 106.06 | 106.26 | 103.86 | 103.87 | 1,744,517 | -2.10(-1.98%) |
Oct 26, 2016 | 112.20 | 112.47 | 103.23 | 105.97 | 4,762,914 | -10.02(-8.63%) |
Oct 25, 2016 | 117.27 | 117.50 | 115.73 | 115.99 | 857,514 | -1.06(-0.90%) |
Oct 24, 2016 | 116.85 | 117.55 | 116.63 | 117.05 | 791,117 | +0.76(+0.66%) |
Oct 21, 2016 | 116.42 | 116.71 | 115.84 | 116.28 | 798,817 | -0.89(-0.76%) |
Oct 20, 2016 | 115.46 | 117.31 | 115.11 | 117.17 | 992,857 | +1.50(+1.30%) |
Oct 19, 2016 | 116.27 | 116.27 | 115.13 | 115.67 | 681,979 | -0.23(-0.20%) |
Oct 18, 2016 | 115.05 | 116.44 | 114.76 | 115.91 | 813,417 | +1.96(+1.72%) |
Oct 17, 2016 | 113.83 | 114.34 | 113.55 | 113.94 | 356,495 | +0.15(+0.13%) |
Oct 14, 2016 | 114.82 | 115.09 | 113.78 | 113.79 | 576,124 | -0.49(-0.43%) |
Oct 13, 2016 | 113.79 | 114.86 | 113.07 | 114.28 | 567,382 | -0.13(-0.11%) |
Oct 12, 2016 | 114.41 | 114.97 | 114.03 | 114.41 | 473,317 | +0.03(+0.03%) |
Oct 11, 2016 | 116.12 | 116.12 | 113.83 | 114.37 | 513,772 | -2.20(-1.88%) |
Oct 10, 2016 | 116.69 | 117.32 | 116.27 | 116.57 | 576,686 | +0.19(+0.17%) |
Oct 07, 2016 | 115.30 | 116.68 | 114.93 | 116.37 | 1,111,489 | +1.16(+1.01%) |
Oct 06, 2016 | 114.29 | 115.23 | 113.84 | 115.21 | 577,686 | +0.71(+0.62%) |
Oct 05, 2016 | 114.53 | 114.85 | 113.82 | 114.50 | 524,047 | +0.53(+0.46%) |
Oct 04, 2016 | 114.00 | 114.77 | 113.00 | 113.97 | 551,288 | -0.28(-0.24%) |
Oct 03, 2016 | 114.77 | 115.08 | 113.94 | 114.25 | 565,833 | -0.96(-0.84%) |
Sep 30, 2016 | 113.89 | 115.68 | 113.28 | 115.21 | 790,207 | +1.69(+1.49%) |
Sep 29, 2016 | 114.72 | 114.89 | 112.86 | 113.52 | 534,015 | -1.20(-1.04%) |
Sep 28, 2016 | 115.51 | 115.86 | 113.73 | 114.72 | 867,882 | -0.75(-0.65%) |
Sep 27, 2016 | 115.03 | 115.49 | 114.50 | 115.47 | 560,900 | +0.64(+0.56%) |
Sep 26, 2016 | 114.46 | 114.94 | 114.27 | 114.82 | 766,972 | -0.31(-0.27%) |
Sep 23, 2016 | 115.27 | 115.66 | 114.50 | 115.13 | 408,629 | -0.37(-0.32%) |
Sep 22, 2016 | 115.19 | 115.83 | 114.99 | 115.50 | 503,094 | +0.93(+0.81%) |
Sep 21, 2016 | 113.11 | 114.73 | 112.82 | 114.57 | 485,983 | +1.72(+1.52%) |
Sep 20, 2016 | 114.18 | 114.18 | 112.52 | 112.86 | 523,203 | -0.28(-0.25%) |
Sep 19, 2016 | 114.08 | 114.44 | 112.78 | 113.14 | 802,980 | -0.31(-0.27%) |
Sep 16, 2016 | 112.90 | 114.06 | 111.93 | 113.45 | 957,240 | +0.59(+0.52%) |
Sep 15, 2016 | 111.50 | 113.35 | 111.10 | 112.86 | 753,359 | +1.42(+1.27%) |
Sep 14, 2016 | 112.07 | 112.18 | 111.10 | 111.45 | 663,219 | -0.29(-0.26%) |
Sep 13, 2016 | 112.28 | 112.97 | 110.58 | 111.74 | 1,723,094 | -3.04(-2.65%) |
Sep 12, 2016 | 113.13 | 115.11 | 112.57 | 114.78 | 1,068,028 | +1.63(+1.44%) |
Sep 09, 2016 | 115.64 | 115.64 | 113.15 | 113.15 | 907,940 | -3.44(-2.95%) |
Sep 08, 2016 | 116.84 | 117.43 | 116.36 | 116.58 | 1,015,668 | -1.12(-0.95%) |
Sep 07, 2016 | 115.64 | 117.82 | 115.57 | 117.71 | 978,519 | +1.75(+1.51%) |
Sep 06, 2016 | 115.57 | 115.95 | 115.16 | 115.95 | 863,916 | +0.55(+0.48%) |
Sep 02, 2016 | 114.58 | 115.40 | 115.40 | 115.40 | 707,749 | +1.32(+1.16%) |