Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.08 | 111.57 | 106.19 | 106.41 | 2,243,370 | -4.53(-4.08%) |
Nov 29, 2016 | 110.83 | 111.43 | 110.55 | 110.94 | 766,024 | +0.12(+0.11%) |
Nov 28, 2016 | 111.27 | 111.50 | 110.26 | 110.82 | 1,119,257 | -0.81(-0.72%) |
Nov 25, 2016 | 111.70 | 111.73 | 110.58 | 111.63 | 402,796 | -0.01(-0.01%) |
Nov 23, 2016 | 111.64 | 111.64 | 111.64 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 113.06 | 113.13 | 111.36 | 111.79 | 683,835 | -1.26(-1.12%) |
Nov 21, 2016 | 112.84 | 113.71 | 112.70 | 113.06 | 730,886 | +0.34(+0.31%) |
Nov 18, 2016 | 113.15 | 113.67 | 112.51 | 112.71 | 741,896 | -0.23(-0.21%) |
Nov 17, 2016 | 111.27 | 113.50 | 110.58 | 112.95 | 1,329,471 | +2.14(+1.93%) |
Nov 16, 2016 | 109.52 | 111.06 | 109.14 | 110.80 | 1,417,741 | +1.25(+1.14%) |
Nov 15, 2016 | 106.88 | 109.75 | 106.88 | 109.55 | 2,322,625 | +2.79(+2.61%) |
Nov 14, 2016 | 106.30 | 106.89 | 105.10 | 106.76 | 1,684,072 | +1.03(+0.97%) |
Nov 11, 2016 | 107.41 | 107.91 | 104.53 | 105.73 | 2,328,616 | -2.04(-1.89%) |
Nov 10, 2016 | 113.35 | 113.61 | 105.42 | 107.77 | 4,075,442 | -5.84(-5.14%) |
Nov 09, 2016 | 117.24 | 117.64 | 113.02 | 113.61 | 1,369,724 | -4.21(-3.57%) |
Nov 08, 2016 | 116.87 | 118.12 | 115.99 | 117.82 | 454,949 | +0.91(+0.78%) |
Nov 07, 2016 | 116.29 | 117.17 | 115.74 | 116.92 | 490,256 | +2.30(+2.01%) |
Nov 04, 2016 | 114.10 | 115.71 | 113.96 | 114.61 | 691,201 | +0.59(+0.52%) |
Nov 03, 2016 | 113.81 | 114.48 | 113.00 | 114.02 | 427,519 | +0.50(+0.44%) |
Nov 02, 2016 | 114.62 | 115.00 | 113.42 | 113.52 | 590,742 | -1.12(-0.98%) |
Nov 01, 2016 | 115.46 | 115.67 | 113.86 | 114.64 | 770,078 | -0.31(-0.27%) |
Oct 31, 2016 | 113.55 | 115.16 | 113.44 | 114.95 | 1,001,753 | +1.83(+1.62%) |
Oct 28, 2016 | 113.97 | 115.39 | 112.94 | 113.12 | 1,045,249 | -1.08(-0.95%) |
Oct 27, 2016 | 117.60 | 118.38 | 113.71 | 114.21 | 1,955,338 | -5.14(-4.30%) |
Oct 26, 2016 | 120.38 | 121.22 | 118.79 | 119.34 | 884,615 | -1.59(-1.32%) |
Oct 25, 2016 | 121.50 | 122.85 | 120.80 | 120.94 | 824,947 | -0.70(-0.58%) |
Oct 24, 2016 | 120.76 | 122.05 | 120.45 | 121.64 | 338,434 | +1.33(+1.10%) |
Oct 21, 2016 | 119.28 | 120.46 | 118.83 | 120.32 | 307,791 | +0.21(+0.18%) |
Oct 20, 2016 | 120.43 | 120.82 | 119.72 | 120.10 | 363,226 | -0.63(-0.52%) |
Oct 19, 2016 | 121.11 | 121.11 | 119.94 | 120.73 | 468,010 | -0.06(-0.05%) |
Oct 18, 2016 | 121.04 | 121.75 | 120.61 | 120.80 | 412,653 | +0.70(+0.58%) |
Oct 17, 2016 | 120.61 | 120.96 | 119.98 | 120.10 | 400,063 | -0.76(-0.63%) |
Oct 14, 2016 | 120.05 | 122.18 | 120.05 | 120.86 | 614,197 | +1.26(+1.05%) |
Oct 13, 2016 | 119.76 | 120.34 | 118.99 | 119.60 | 501,486 | -0.96(-0.80%) |
Oct 12, 2016 | 119.16 | 120.77 | 119.12 | 120.57 | 410,043 | +1.28(+1.07%) |
Oct 11, 2016 | 121.22 | 121.47 | 118.69 | 119.29 | 489,124 | -2.28(-1.88%) |
Oct 10, 2016 | 121.29 | 122.08 | 121.20 | 121.57 | 358,061 | +0.90(+0.75%) |
Oct 07, 2016 | 122.74 | 122.84 | 120.31 | 120.67 | 716,887 | -1.92(-1.57%) |
Oct 06, 2016 | 122.12 | 122.89 | 121.75 | 122.59 | 527,752 | +0.15(+0.12%) |
Oct 05, 2016 | 123.67 | 124.07 | 122.17 | 122.44 | 578,285 | -1.13(-0.92%) |
Oct 04, 2016 | 124.11 | 124.77 | 123.09 | 123.57 | 433,629 | -0.65(-0.52%) |
Oct 03, 2016 | 124.58 | 124.77 | 123.84 | 124.22 | 439,380 | -0.57(-0.45%) |
Sep 30, 2016 | 124.67 | 125.18 | 123.79 | 124.79 | 651,180 | +1.16(+0.94%) |
Sep 29, 2016 | 124.75 | 124.79 | 123.22 | 123.63 | 584,758 | -1.01(-0.81%) |
Sep 28, 2016 | 123.34 | 124.86 | 123.08 | 124.64 | 701,637 | +1.64(+1.33%) |
Sep 27, 2016 | 121.96 | 123.16 | 121.53 | 123.00 | 620,519 | +1.24(+1.02%) |
Sep 26, 2016 | 122.22 | 122.22 | 121.02 | 121.75 | 752,583 | -0.76(-0.62%) |
Sep 23, 2016 | 123.45 | 124.17 | 122.28 | 122.52 | 867,158 | -1.42(-1.14%) |
Sep 22, 2016 | 124.20 | 124.32 | 123.68 | 123.93 | 627,297 | +0.50(+0.41%) |
Sep 21, 2016 | 123.00 | 123.62 | 121.51 | 123.43 | 544,305 | +1.18(+0.96%) |
Sep 20, 2016 | 122.84 | 123.08 | 121.59 | 122.25 | 556,153 | +0.28(+0.23%) |
Sep 19, 2016 | 123.32 | 123.48 | 121.58 | 121.98 | 447,329 | -0.61(-0.50%) |
Sep 16, 2016 | 124.28 | 124.43 | 121.93 | 122.59 | 1,257,494 | -1.98(-1.59%) |
Sep 15, 2016 | 122.27 | 124.91 | 121.67 | 124.57 | 790,423 | +2.27(+1.86%) |
Sep 14, 2016 | 121.64 | 122.75 | 121.59 | 122.30 | 561,514 | +0.41(+0.33%) |
Sep 13, 2016 | 122.54 | 122.72 | 121.62 | 121.89 | 697,868 | -1.50(-1.22%) |
Sep 12, 2016 | 120.89 | 123.66 | 120.68 | 123.40 | 697,684 | +1.84(+1.52%) |
Sep 09, 2016 | 123.75 | 123.75 | 121.55 | 121.55 | 884,127 | -3.33(-2.66%) |
Sep 08, 2016 | 124.96 | 125.19 | 124.73 | 124.88 | 508,886 | -0.47(-0.38%) |
Sep 07, 2016 | 124.96 | 125.47 | 124.42 | 125.35 | 629,805 | +0.08(+0.07%) |
Sep 06, 2016 | 124.56 | 125.27 | 123.94 | 125.27 | 617,587 | +0.87(+0.70%) |
Sep 02, 2016 | 124.03 | 124.40 | 124.40 | 124.40 | 412,842 | +0.99(+0.80%) |