Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 107.25 | 108.07 | 106.82 | 107.31 | 8,408,688 | -0.18(-0.17%) |
Nov 29, 2016 | 108.09 | 108.45 | 107.18 | 107.49 | 4,971,953 | -0.27(-0.25%) |
Nov 28, 2016 | 108.26 | 108.59 | 107.37 | 107.76 | 5,755,582 | -0.77(-0.71%) |
Nov 25, 2016 | 108.77 | 108.99 | 108.12 | 108.53 | 3,086,515 | +0.30(+0.27%) |
Nov 23, 2016 | 108.23 | 108.23 | 108.23 | 0 | +0.19(+0.17%) | |
Nov 22, 2016 | 105.90 | 108.31 | 105.90 | 108.04 | 6,700,706 | +2.28(+2.15%) |
Nov 21, 2016 | 105.81 | 106.33 | 105.10 | 105.77 | 4,927,992 | -0.09(-0.09%) |
Nov 18, 2016 | 106.35 | 106.70 | 105.35 | 105.86 | 5,369,188 | -0.50(-0.47%) |
Nov 17, 2016 | 103.83 | 106.52 | 103.69 | 106.35 | 8,237,213 | +2.97(+2.87%) |
Nov 16, 2016 | 101.95 | 103.69 | 101.69 | 103.38 | 11,854,474 | +0.77(+0.75%) |
Nov 15, 2016 | 104.82 | 105.31 | 101.39 | 102.61 | 16,283,653 | -2.70(-2.56%) |
Nov 14, 2016 | 107.65 | 107.76 | 104.71 | 105.31 | 13,852,551 | -1.80(-1.68%) |
Nov 11, 2016 | 106.46 | 107.34 | 106.18 | 107.11 | 6,663,008 | +0.68(+0.64%) |
Nov 10, 2016 | 104.53 | 107.32 | 104.35 | 106.43 | 10,591,930 | +2.48(+2.39%) |
Nov 09, 2016 | 99.77 | 104.15 | 99.25 | 103.95 | 9,755,733 | +1.46(+1.42%) |
Nov 08, 2016 | 102.24 | 103.45 | 101.95 | 102.49 | 7,392,350 | +0.41(+0.40%) |
Nov 07, 2016 | 101.05 | 102.27 | 100.89 | 102.08 | 6,664,522 | +2.34(+2.35%) |
Nov 04, 2016 | 99.43 | 100.55 | 99.03 | 99.74 | 5,585,820 | +0.60(+0.61%) |
Nov 03, 2016 | 99.27 | 99.75 | 99.05 | 99.13 | 6,199,130 | -0.09(-0.09%) |
Nov 02, 2016 | 98.93 | 100.05 | 98.84 | 99.22 | 5,874,733 | +0.33(+0.33%) |
Nov 01, 2016 | 100.38 | 100.84 | 98.32 | 98.89 | 9,083,312 | -1.75(-1.74%) |
Oct 31, 2016 | 101.75 | 101.87 | 100.32 | 100.64 | 6,875,651 | -1.30(-1.27%) |
Oct 28, 2016 | 101.21 | 102.36 | 100.81 | 101.94 | 5,452,631 | +1.09(+1.08%) |
Oct 27, 2016 | 101.22 | 101.84 | 100.51 | 100.85 | 5,166,325 | -0.37(-0.37%) |
Oct 26, 2016 | 101.32 | 102.08 | 100.96 | 101.22 | 6,614,361 | -0.52(-0.51%) |
Oct 25, 2016 | 104.16 | 104.16 | 101.70 | 101.74 | 10,585,319 | -3.66(-3.47%) |
Oct 24, 2016 | 104.95 | 105.70 | 104.95 | 105.40 | 4,636,748 | +0.97(+0.93%) |
Oct 21, 2016 | 103.36 | 104.59 | 103.31 | 104.43 | 3,920,759 | +0.29(+0.28%) |
Oct 20, 2016 | 103.89 | 104.83 | 103.58 | 104.14 | 4,295,487 | +0.30(+0.29%) |
Oct 19, 2016 | 103.74 | 104.01 | 102.70 | 103.84 | 4,965,029 | +0.12(+0.12%) |
Oct 18, 2016 | 104.06 | 104.14 | 103.23 | 103.72 | 4,319,708 | +0.49(+0.48%) |
Oct 17, 2016 | 104.08 | 104.59 | 103.01 | 103.22 | 4,549,283 | -1.06(-1.01%) |
Oct 14, 2016 | 104.68 | 105.22 | 104.28 | 104.28 | 5,409,397 | +0.11(+0.10%) |
Oct 13, 2016 | 104.14 | 104.48 | 103.25 | 104.17 | 4,431,861 | -0.33(-0.32%) |
Oct 12, 2016 | 103.81 | 104.89 | 103.69 | 104.50 | 4,298,718 | +0.69(+0.67%) |
Oct 11, 2016 | 104.64 | 104.83 | 103.49 | 103.81 | 6,199,365 | -1.16(-1.10%) |
Oct 10, 2016 | 105.95 | 106.36 | 104.97 | 104.97 | 5,272,959 | -0.87(-0.83%) |
Oct 07, 2016 | 107.09 | 107.57 | 105.48 | 105.84 | 6,682,082 | -1.55(-1.44%) |
Oct 06, 2016 | 104.65 | 107.60 | 104.29 | 107.39 | 9,057,428 | +2.15(+2.05%) |
Oct 05, 2016 | 105.85 | 106.43 | 105.19 | 105.24 | 4,988,716 | -0.51(-0.48%) |
Oct 04, 2016 | 106.02 | 107.17 | 105.54 | 105.75 | 5,877,818 | -0.25(-0.23%) |
Oct 03, 2016 | 105.75 | 106.26 | 105.56 | 106.00 | 4,427,759 | -0.15(-0.14%) |
Sep 30, 2016 | 105.48 | 106.61 | 105.28 | 106.14 | 6,792,183 | +0.62(+0.59%) |
Sep 29, 2016 | 106.00 | 107.84 | 105.51 | 105.53 | 7,253,713 | -0.28(-0.26%) |
Sep 28, 2016 | 104.93 | 106.02 | 104.81 | 105.81 | 6,957,792 | +1.20(+1.14%) |
Sep 27, 2016 | 103.77 | 104.75 | 103.41 | 104.61 | 5,364,562 | +1.13(+1.09%) |
Sep 26, 2016 | 104.84 | 104.95 | 103.40 | 103.48 | 6,471,293 | -1.93(-1.83%) |
Sep 23, 2016 | 106.10 | 106.57 | 105.41 | 105.41 | 5,412,606 | -0.79(-0.75%) |
Sep 22, 2016 | 106.26 | 106.94 | 106.18 | 106.20 | 4,970,069 | +0.53(+0.50%) |
Sep 21, 2016 | 105.19 | 106.07 | 104.39 | 105.67 | 6,506,617 | +1.06(+1.01%) |
Sep 20, 2016 | 104.64 | 105.03 | 104.21 | 104.62 | 4,396,745 | +0.44(+0.43%) |
Sep 19, 2016 | 104.50 | 105.06 | 104.07 | 104.17 | 5,425,488 | +0.15(+0.14%) |
Sep 16, 2016 | 104.78 | 104.78 | 103.69 | 104.02 | 8,414,845 | -0.70(-0.67%) |
Sep 15, 2016 | 103.91 | 105.28 | 103.69 | 104.73 | 6,195,450 | +0.58(+0.55%) |
Sep 14, 2016 | 103.61 | 104.71 | 103.58 | 104.15 | 5,229,790 | +0.44(+0.43%) |
Sep 13, 2016 | 105.37 | 105.58 | 103.46 | 103.70 | 7,729,981 | -2.37(-2.23%) |
Sep 12, 2016 | 104.35 | 106.29 | 103.93 | 106.07 | 9,556,120 | +0.70(+0.67%) |
Sep 09, 2016 | 107.76 | 107.97 | 105.36 | 105.37 | 7,655,753 | -2.90(-2.68%) |
Sep 08, 2016 | 108.51 | 109.66 | 108.16 | 108.27 | 6,085,345 | -1.26(-1.15%) |
Sep 07, 2016 | 109.95 | 110.42 | 109.02 | 109.53 | 5,668,824 | -1.08(-0.98%) |
Sep 06, 2016 | 111.33 | 111.95 | 110.44 | 110.61 | 5,116,146 | -0.87(-0.78%) |
Sep 02, 2016 | 111.17 | 111.48 | 111.48 | 111.48 | 4,125,008 | +0.76(+0.69%) |