Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.92 | 112.69 | 110.48 | 110.88 | 2,099,368 | -0.58(-0.52%) |
Nov 29, 2016 | 110.09 | 111.80 | 110.08 | 111.46 | 1,820,410 | +1.13(+1.02%) |
Nov 28, 2016 | 111.15 | 111.48 | 110.28 | 110.33 | 2,492,494 | -1.42(-1.27%) |
Nov 25, 2016 | 112.22 | 112.59 | 111.04 | 111.75 | 1,500,304 | -0.27(-0.24%) |
Nov 23, 2016 | 112.02 | 112.02 | 112.02 | 0 | -0.22(-0.20%) | |
Nov 22, 2016 | 113.10 | 114.60 | 112.14 | 112.24 | 2,267,435 | -0.86(-0.76%) |
Nov 21, 2016 | 113.33 | 114.28 | 112.64 | 113.10 | 1,602,338 | -0.06(-0.06%) |
Nov 18, 2016 | 114.90 | 115.02 | 113.00 | 113.16 | 1,641,669 | -2.02(-1.75%) |
Nov 17, 2016 | 113.77 | 115.32 | 113.71 | 115.18 | 1,229,610 | +1.50(+1.32%) |
Nov 16, 2016 | 112.86 | 114.42 | 112.45 | 113.68 | 1,174,749 | +0.40(+0.35%) |
Nov 15, 2016 | 114.67 | 114.74 | 112.29 | 113.28 | 2,182,695 | -1.66(-1.45%) |
Nov 14, 2016 | 117.45 | 117.72 | 114.46 | 114.94 | 1,719,462 | -1.62(-1.39%) |
Nov 11, 2016 | 116.80 | 117.59 | 115.89 | 116.56 | 1,643,372 | -0.81(-0.69%) |
Nov 10, 2016 | 117.01 | 118.62 | 115.36 | 117.37 | 1,510,413 | +0.65(+0.56%) |
Nov 09, 2016 | 116.37 | 118.46 | 114.81 | 116.72 | 2,257,522 | -0.73(-0.62%) |
Nov 08, 2016 | 116.63 | 118.58 | 115.85 | 117.45 | 1,309,810 | +0.89(+0.77%) |
Nov 07, 2016 | 116.01 | 117.71 | 115.72 | 116.56 | 1,371,003 | +2.67(+2.34%) |
Nov 04, 2016 | 113.79 | 114.84 | 113.27 | 113.89 | 1,626,774 | +0.08(+0.07%) |
Nov 03, 2016 | 110.98 | 114.00 | 110.88 | 113.81 | 2,556,476 | +2.82(+2.54%) |
Nov 02, 2016 | 112.23 | 112.24 | 110.99 | 110.99 | 1,570,585 | -1.37(-1.21%) |
Nov 01, 2016 | 113.56 | 113.84 | 111.98 | 112.35 | 1,297,434 | -0.85(-0.76%) |
Oct 31, 2016 | 114.09 | 114.71 | 112.96 | 113.21 | 1,995,759 | -0.40(-0.35%) |
Oct 28, 2016 | 114.56 | 114.97 | 113.20 | 113.61 | 792,057 | -0.54(-0.47%) |
Oct 27, 2016 | 115.30 | 115.77 | 113.77 | 114.15 | 1,221,439 | -0.43(-0.37%) |
Oct 26, 2016 | 114.64 | 115.33 | 113.89 | 114.57 | 974,749 | -0.86(-0.75%) |
Oct 25, 2016 | 115.59 | 116.22 | 115.35 | 115.44 | 998,189 | -0.36(-0.31%) |
Oct 24, 2016 | 116.19 | 116.76 | 115.61 | 115.80 | 1,337,916 | +0.60(+0.52%) |
Oct 21, 2016 | 112.56 | 115.25 | 112.37 | 115.19 | 1,688,467 | +1.74(+1.53%) |
Oct 20, 2016 | 113.83 | 114.45 | 113.31 | 113.46 | 1,021,026 | -0.52(-0.46%) |
Oct 19, 2016 | 114.56 | 114.75 | 113.67 | 113.98 | 924,529 | -0.20(-0.17%) |
Oct 18, 2016 | 115.20 | 115.26 | 113.80 | 114.17 | 865,482 | +0.31(+0.28%) |
Oct 17, 2016 | 114.41 | 114.81 | 113.81 | 113.86 | 734,295 | -0.56(-0.49%) |
Oct 14, 2016 | 115.20 | 115.81 | 114.08 | 114.42 | 1,031,180 | +0.45(+0.39%) |
Oct 13, 2016 | 113.64 | 114.47 | 112.65 | 113.97 | 876,186 | -0.65(-0.57%) |
Oct 12, 2016 | 113.87 | 115.00 | 113.15 | 114.62 | 651,646 | +0.58(+0.51%) |
Oct 11, 2016 | 115.70 | 115.70 | 113.35 | 114.04 | 679,264 | -1.77(-1.52%) |
Oct 10, 2016 | 116.13 | 116.52 | 115.64 | 115.81 | 471,597 | +0.73(+0.64%) |
Oct 07, 2016 | 116.18 | 116.18 | 114.67 | 115.08 | 812,433 | -1.10(-0.94%) |
Oct 06, 2016 | 115.20 | 116.43 | 114.08 | 116.17 | 897,259 | +0.83(+0.72%) |
Oct 05, 2016 | 115.08 | 116.36 | 115.08 | 115.34 | 1,087,001 | -0.05(-0.04%) |
Oct 04, 2016 | 117.27 | 118.01 | 114.46 | 115.39 | 1,371,643 | -0.71(-0.61%) |
Oct 03, 2016 | 117.12 | 117.56 | 115.69 | 116.10 | 1,456,953 | -1.49(-1.26%) |
Sep 30, 2016 | 117.15 | 118.23 | 116.98 | 117.58 | 1,586,794 | +1.43(+1.23%) |
Sep 29, 2016 | 118.49 | 118.59 | 115.65 | 116.15 | 1,140,499 | -2.36(-1.99%) |
Sep 28, 2016 | 118.00 | 118.68 | 116.78 | 118.51 | 1,098,371 | +0.65(+0.55%) |
Sep 27, 2016 | 115.80 | 118.35 | 115.23 | 117.86 | 1,074,773 | +1.79(+1.54%) |
Sep 26, 2016 | 115.26 | 116.99 | 114.94 | 116.07 | 1,071,423 | -0.05(-0.04%) |
Sep 23, 2016 | 117.42 | 117.83 | 116.11 | 116.11 | 998,707 | -1.72(-1.46%) |
Sep 22, 2016 | 118.83 | 119.29 | 117.58 | 117.83 | 1,243,243 | -0.68(-0.57%) |
Sep 21, 2016 | 116.78 | 118.69 | 116.53 | 118.51 | 1,038,012 | +2.58(+2.23%) |
Sep 20, 2016 | 116.64 | 117.03 | 115.88 | 115.93 | 944,151 | +0.09(+0.08%) |
Sep 19, 2016 | 114.94 | 116.78 | 114.94 | 115.84 | 1,023,304 | +1.31(+1.14%) |
Sep 16, 2016 | 114.75 | 115.09 | 113.60 | 114.53 | 1,232,787 | -0.78(-0.68%) |
Sep 15, 2016 | 112.77 | 115.89 | 112.77 | 115.31 | 952,873 | +2.41(+2.13%) |
Sep 14, 2016 | 113.32 | 114.19 | 112.51 | 112.90 | 815,436 | -0.56(-0.49%) |
Sep 13, 2016 | 114.35 | 114.69 | 112.89 | 113.46 | 1,006,575 | -1.97(-1.71%) |
Sep 12, 2016 | 112.69 | 115.62 | 112.37 | 115.43 | 1,048,679 | +1.88(+1.65%) |
Sep 09, 2016 | 116.09 | 116.64 | 113.55 | 113.55 | 1,078,881 | -3.26(-2.79%) |
Sep 08, 2016 | 116.62 | 117.55 | 116.56 | 116.81 | 834,092 | +0.04(+0.03%) |
Sep 07, 2016 | 116.72 | 116.97 | 116.07 | 116.78 | 852,947 | -0.09(-0.08%) |
Sep 06, 2016 | 116.71 | 117.06 | 115.87 | 116.87 | 1,099,654 | +0.33(+0.29%) |
Sep 02, 2016 | 115.72 | 116.53 | 116.53 | 116.53 | 760,760 | +1.38(+1.20%) |