Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 109.21 | 110.17 | 107.72 | 108.26 | 74,980 | -0.96(-0.88%) |
Nov 29, 2016 | 111.53 | 111.53 | 109.05 | 109.22 | 140,422 | -2.20(-1.98%) |
Nov 28, 2016 | 112.33 | 112.77 | 111.20 | 111.42 | 115,683 | -1.28(-1.14%) |
Nov 25, 2016 | 111.24 | 112.78 | 111.20 | 112.70 | 21,954 | +1.77(+1.59%) |
Nov 23, 2016 | 110.94 | 110.94 | 110.94 | 0 | -0.28(-0.25%) | |
Nov 22, 2016 | 110.80 | 111.88 | 110.31 | 111.22 | 78,729 | +0.78(+0.71%) |
Nov 21, 2016 | 110.53 | 111.13 | 108.84 | 110.43 | 52,293 | -0.27(-0.24%) |
Nov 18, 2016 | 109.18 | 110.99 | 109.18 | 110.70 | 67,219 | +1.76(+1.62%) |
Nov 17, 2016 | 108.10 | 109.46 | 107.28 | 108.93 | 56,368 | +1.24(+1.15%) |
Nov 16, 2016 | 106.37 | 108.76 | 105.29 | 107.69 | 65,223 | +1.32(+1.24%) |
Nov 15, 2016 | 106.60 | 107.08 | 105.67 | 106.38 | 88,668 | +0.00(+0.00%) |
Nov 14, 2016 | 106.99 | 107.14 | 105.50 | 106.38 | 90,861 | +0.28(+0.26%) |
Nov 11, 2016 | 103.90 | 106.23 | 102.25 | 106.10 | 127,237 | +2.50(+2.41%) |
Nov 10, 2016 | 103.24 | 104.10 | 93.66 | 103.60 | 99,807 | -0.57(-0.55%) |
Nov 09, 2016 | 102.30 | 104.84 | 100.65 | 104.17 | 88,305 | +0.77(+0.74%) |
Nov 08, 2016 | 103.30 | 105.11 | 103.24 | 103.41 | 78,094 | -0.53(-0.51%) |
Nov 07, 2016 | 102.02 | 104.16 | 100.91 | 103.94 | 98,811 | +2.32(+2.28%) |
Nov 04, 2016 | 102.42 | 104.42 | 91.66 | 101.62 | 143,524 | -2.24(-2.15%) |
Nov 03, 2016 | 104.98 | 106.28 | 103.08 | 103.86 | 108,438 | -1.35(-1.29%) |
Nov 02, 2016 | 106.77 | 107.83 | 104.99 | 105.22 | 74,560 | -1.81(-1.69%) |
Nov 01, 2016 | 108.74 | 109.20 | 106.77 | 107.03 | 70,538 | -1.87(-1.72%) |
Oct 31, 2016 | 107.74 | 109.02 | 107.08 | 108.90 | 96,870 | +1.07(+0.99%) |
Oct 28, 2016 | 106.99 | 108.10 | 105.93 | 107.83 | 48,205 | +1.58(+1.49%) |
Oct 27, 2016 | 107.12 | 107.12 | 105.92 | 106.25 | 38,123 | -0.97(-0.91%) |
Oct 26, 2016 | 107.43 | 107.59 | 106.63 | 107.22 | 32,612 | -0.43(-0.40%) |
Oct 25, 2016 | 106.25 | 107.71 | 106.18 | 107.65 | 43,511 | +1.45(+1.36%) |
Oct 24, 2016 | 106.09 | 106.65 | 105.66 | 106.20 | 32,428 | +0.84(+0.80%) |
Oct 21, 2016 | 104.70 | 105.51 | 103.52 | 105.37 | 51,649 | +0.63(+0.60%) |
Oct 20, 2016 | 106.41 | 106.41 | 104.06 | 104.73 | 64,541 | -1.94(-1.81%) |
Oct 19, 2016 | 107.14 | 107.19 | 105.82 | 106.67 | 70,890 | +0.02(+0.02%) |
Oct 18, 2016 | 107.66 | 108.16 | 106.42 | 106.65 | 52,184 | -0.48(-0.45%) |
Oct 17, 2016 | 106.80 | 107.27 | 106.29 | 107.13 | 65,833 | +0.30(+0.28%) |
Oct 14, 2016 | 107.03 | 107.50 | 106.48 | 106.83 | 45,070 | -0.32(-0.30%) |
Oct 13, 2016 | 106.26 | 107.58 | 105.79 | 107.15 | 63,604 | +0.46(+0.43%) |
Oct 12, 2016 | 105.88 | 106.94 | 105.34 | 106.69 | 61,839 | +0.40(+0.38%) |
Oct 11, 2016 | 105.47 | 106.32 | 105.08 | 106.29 | 104,328 | +0.39(+0.37%) |
Oct 10, 2016 | 105.22 | 106.29 | 105.22 | 105.89 | 93,924 | +0.69(+0.65%) |
Oct 07, 2016 | 106.89 | 106.89 | 104.56 | 105.21 | 104,058 | -1.30(-1.22%) |
Oct 06, 2016 | 106.50 | 107.86 | 106.45 | 106.51 | 61,006 | -0.28(-0.26%) |
Oct 05, 2016 | 105.18 | 107.89 | 104.26 | 106.78 | 183,073 | +3.43(+3.32%) |
Oct 04, 2016 | 105.64 | 106.26 | 103.04 | 103.35 | 89,667 | -2.47(-2.33%) |
Oct 03, 2016 | 106.12 | 106.65 | 105.16 | 105.82 | 53,834 | -0.37(-0.35%) |
Sep 30, 2016 | 105.85 | 106.76 | 105.21 | 106.20 | 76,798 | +0.90(+0.85%) |
Sep 29, 2016 | 105.79 | 106.28 | 104.86 | 105.30 | 70,536 | -1.39(-1.30%) |
Sep 28, 2016 | 104.56 | 106.72 | 104.56 | 106.69 | 89,345 | +1.60(+1.52%) |
Sep 27, 2016 | 104.71 | 106.03 | 104.14 | 105.09 | 82,305 | -0.38(-0.36%) |
Sep 26, 2016 | 105.83 | 106.73 | 105.30 | 105.47 | 74,275 | -1.01(-0.95%) |
Sep 23, 2016 | 107.34 | 107.34 | 106.10 | 106.48 | 77,103 | -0.98(-0.91%) |
Sep 22, 2016 | 106.83 | 108.09 | 106.25 | 107.46 | 134,118 | +0.91(+0.85%) |
Sep 21, 2016 | 106.00 | 106.84 | 105.66 | 106.55 | 95,811 | +0.94(+0.89%) |
Sep 20, 2016 | 106.59 | 106.59 | 104.39 | 105.61 | 57,667 | -0.47(-0.44%) |
Sep 19, 2016 | 106.44 | 106.93 | 105.82 | 106.08 | 47,060 | -0.39(-0.37%) |
Sep 16, 2016 | 106.34 | 106.96 | 105.91 | 106.47 | 174,326 | +0.54(+0.51%) |
Sep 15, 2016 | 105.89 | 106.75 | 105.12 | 105.93 | 49,584 | +0.08(+0.08%) |
Sep 14, 2016 | 106.53 | 106.96 | 105.74 | 105.85 | 28,816 | -0.72(-0.68%) |
Sep 13, 2016 | 106.66 | 107.87 | 105.78 | 106.57 | 64,895 | -0.96(-0.90%) |
Sep 12, 2016 | 104.98 | 107.58 | 104.98 | 107.53 | 59,458 | +2.89(+2.76%) |
Sep 09, 2016 | 107.33 | 107.99 | 104.65 | 104.65 | 57,271 | -4.11(-3.77%) |
Sep 08, 2016 | 109.92 | 111.20 | 108.14 | 108.75 | 88,982 | -1.35(-1.23%) |
Sep 07, 2016 | 110.06 | 110.21 | 109.34 | 110.10 | 147,583 | -0.11(-0.10%) |
Sep 06, 2016 | 110.41 | 111.24 | 109.39 | 110.22 | 43,674 | +0.23(+0.21%) |
Sep 02, 2016 | 108.54 | 109.99 | 109.99 | 109.99 | 59,079 | +1.52(+1.40%) |