Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 118.98 | 119.54 | 117.89 | 119.04 | 798,999 | -0.16(-0.13%) |
Nov 29, 2016 | 118.24 | 119.72 | 118.03 | 119.19 | 411,685 | +0.51(+0.43%) |
Nov 28, 2016 | 118.58 | 118.98 | 117.65 | 118.68 | 597,782 | -0.41(-0.34%) |
Nov 25, 2016 | 118.45 | 119.36 | 118.36 | 119.08 | 172,067 | +1.05(+0.89%) |
Nov 23, 2016 | 118.03 | 118.03 | 118.03 | 0 | +0.77(+0.66%) | |
Nov 22, 2016 | 119.02 | 119.38 | 116.77 | 117.26 | 648,926 | -1.72(-1.45%) |
Nov 21, 2016 | 118.55 | 120.45 | 118.35 | 118.98 | 546,218 | +0.39(+0.33%) |
Nov 18, 2016 | 119.69 | 121.16 | 118.27 | 118.59 | 657,668 | -1.19(-0.99%) |
Nov 17, 2016 | 116.34 | 120.01 | 116.03 | 119.78 | 799,722 | +3.66(+3.16%) |
Nov 16, 2016 | 117.59 | 118.56 | 115.22 | 116.12 | 913,453 | -2.22(-1.88%) |
Nov 15, 2016 | 117.75 | 118.52 | 116.38 | 118.34 | 728,414 | +1.21(+1.03%) |
Nov 14, 2016 | 115.20 | 118.55 | 115.11 | 117.13 | 1,068,081 | +2.33(+2.03%) |
Nov 11, 2016 | 116.39 | 116.92 | 113.66 | 114.80 | 1,222,350 | -2.19(-1.87%) |
Nov 10, 2016 | 118.40 | 118.40 | 115.80 | 116.99 | 1,522,008 | +1.68(+1.46%) |
Nov 09, 2016 | 107.32 | 116.23 | 101.86 | 115.30 | 3,682,891 | -8.51(-6.87%) |
Nov 08, 2016 | 120.36 | 124.92 | 119.82 | 123.81 | 977,462 | +3.06(+2.54%) |
Nov 07, 2016 | 118.46 | 122.11 | 118.44 | 120.75 | 1,430,612 | +4.39(+3.77%) |
Nov 04, 2016 | 115.14 | 117.29 | 114.96 | 116.36 | 509,369 | +1.64(+1.43%) |
Nov 03, 2016 | 117.15 | 118.72 | 114.46 | 114.71 | 672,650 | -2.18(-1.86%) |
Nov 02, 2016 | 116.21 | 117.95 | 116.00 | 116.89 | 715,664 | +0.59(+0.51%) |
Nov 01, 2016 | 117.19 | 117.34 | 115.05 | 116.30 | 877,415 | -0.41(-0.35%) |
Oct 31, 2016 | 117.00 | 117.49 | 115.89 | 116.71 | 810,328 | +0.17(+0.15%) |
Oct 28, 2016 | 117.89 | 118.78 | 114.82 | 116.53 | 1,767,060 | -1.76(-1.49%) |
Oct 27, 2016 | 115.36 | 120.85 | 113.53 | 118.29 | 1,713,478 | +3.15(+2.74%) |
Oct 26, 2016 | 116.87 | 116.88 | 114.39 | 115.14 | 1,429,653 | -2.43(-2.06%) |
Oct 25, 2016 | 120.05 | 121.11 | 117.53 | 117.57 | 953,410 | -2.73(-2.27%) |
Oct 24, 2016 | 120.11 | 120.60 | 119.62 | 120.29 | 608,588 | +0.83(+0.70%) |
Oct 21, 2016 | 119.70 | 119.70 | 118.25 | 119.46 | 390,366 | -0.90(-0.75%) |
Oct 20, 2016 | 119.62 | 120.72 | 119.17 | 120.36 | 457,234 | +0.63(+0.53%) |
Oct 19, 2016 | 119.88 | 119.89 | 117.49 | 119.73 | 1,133,672 | -1.94(-1.60%) |
Oct 18, 2016 | 120.61 | 122.10 | 120.06 | 121.67 | 872,611 | +2.31(+1.94%) |
Oct 17, 2016 | 119.13 | 119.53 | 118.57 | 119.36 | 643,837 | +0.10(+0.08%) |
Oct 14, 2016 | 121.05 | 121.19 | 119.21 | 119.27 | 979,599 | -1.27(-1.05%) |
Oct 13, 2016 | 117.28 | 121.08 | 117.19 | 120.53 | 1,163,420 | +2.73(+2.31%) |
Oct 12, 2016 | 117.19 | 118.62 | 116.64 | 117.81 | 896,399 | +0.74(+0.63%) |
Oct 11, 2016 | 118.03 | 118.36 | 116.01 | 117.07 | 719,794 | -1.25(-1.05%) |
Oct 10, 2016 | 116.51 | 118.56 | 116.51 | 118.32 | 781,868 | +2.15(+1.85%) |
Oct 07, 2016 | 116.28 | 116.54 | 115.44 | 116.17 | 824,431 | +0.16(+0.14%) |
Oct 06, 2016 | 115.95 | 116.44 | 115.19 | 116.01 | 1,051,510 | -0.09(-0.07%) |
Oct 05, 2016 | 117.36 | 117.84 | 115.86 | 116.10 | 828,168 | -0.79(-0.68%) |
Oct 04, 2016 | 117.03 | 117.49 | 116.33 | 116.89 | 676,021 | +0.13(+0.11%) |
Oct 03, 2016 | 118.76 | 118.76 | 116.05 | 116.76 | 1,024,765 | -2.37(-1.99%) |
Sep 30, 2016 | 118.80 | 119.52 | 117.06 | 119.13 | 649,486 | +1.01(+0.85%) |
Sep 29, 2016 | 118.67 | 119.41 | 117.58 | 118.13 | 796,770 | -0.75(-0.63%) |
Sep 28, 2016 | 117.83 | 118.99 | 117.54 | 118.88 | 390,765 | +1.20(+1.02%) |
Sep 27, 2016 | 116.76 | 118.34 | 116.76 | 117.68 | 744,370 | +0.63(+0.54%) |
Sep 26, 2016 | 118.29 | 118.29 | 116.57 | 117.05 | 990,298 | -1.80(-1.51%) |
Sep 23, 2016 | 120.00 | 121.01 | 118.85 | 118.85 | 463,669 | -1.28(-1.06%) |
Sep 22, 2016 | 119.02 | 120.31 | 118.95 | 120.13 | 867,604 | +1.40(+1.18%) |
Sep 21, 2016 | 118.56 | 119.22 | 117.53 | 118.73 | 704,177 | +0.29(+0.24%) |
Sep 20, 2016 | 119.33 | 120.83 | 118.29 | 118.44 | 1,060,005 | -0.74(-0.62%) |
Sep 19, 2016 | 119.32 | 120.86 | 118.79 | 119.18 | 1,116,528 | -0.23(-0.19%) |
Sep 16, 2016 | 118.08 | 119.88 | 117.50 | 119.41 | 1,345,883 | +1.46(+1.24%) |
Sep 15, 2016 | 116.04 | 118.27 | 115.62 | 117.95 | 627,133 | +1.40(+1.20%) |
Sep 14, 2016 | 117.57 | 117.76 | 115.71 | 116.55 | 938,666 | -0.81(-0.69%) |
Sep 13, 2016 | 117.05 | 117.98 | 116.77 | 117.36 | 997,084 | -0.98(-0.83%) |
Sep 12, 2016 | 115.44 | 118.69 | 114.87 | 118.34 | 968,118 | +2.21(+1.91%) |
Sep 09, 2016 | 117.03 | 117.51 | 116.09 | 116.13 | 869,610 | -1.39(-1.18%) |
Sep 08, 2016 | 117.96 | 117.96 | 116.95 | 117.52 | 693,522 | -0.63(-0.53%) |
Sep 07, 2016 | 115.69 | 119.48 | 115.41 | 118.15 | 1,431,538 | +2.45(+2.11%) |
Sep 06, 2016 | 116.71 | 116.83 | 114.12 | 115.70 | 770,689 | -1.00(-0.85%) |
Sep 02, 2016 | 115.54 | 116.70 | 116.70 | 116.70 | 626,067 | +1.82(+1.58%) |