Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 105.66 | 106.05 | 104.31 | 104.31 | 2,009,489 | -1.61(-1.52%) |
Nov 29, 2016 | 104.79 | 108.22 | 104.39 | 105.92 | 2,041,750 | +2.26(+2.18%) |
Nov 28, 2016 | 103.25 | 104.13 | 103.25 | 103.66 | 1,413,604 | +0.10(+0.10%) |
Nov 25, 2016 | 103.20 | 103.80 | 102.69 | 103.56 | 609,415 | +1.00(+0.98%) |
Nov 23, 2016 | 102.56 | 102.56 | 102.56 | 0 | +0.96(+0.95%) | |
Nov 22, 2016 | 101.05 | 101.92 | 99.39 | 101.60 | 3,209,981 | -0.71(-0.69%) |
Nov 21, 2016 | 102.27 | 103.31 | 101.91 | 102.30 | 1,292,937 | +0.03(+0.03%) |
Nov 18, 2016 | 101.48 | 102.34 | 101.15 | 102.28 | 1,636,066 | +0.72(+0.71%) |
Nov 17, 2016 | 100.33 | 102.18 | 99.63 | 101.55 | 2,090,167 | +1.16(+1.15%) |
Nov 16, 2016 | 100.73 | 101.01 | 99.47 | 100.39 | 1,194,682 | -0.32(-0.32%) |
Nov 15, 2016 | 98.52 | 101.60 | 98.32 | 100.72 | 2,990,020 | +2.81(+2.87%) |
Nov 14, 2016 | 101.26 | 101.68 | 97.72 | 97.91 | 4,014,085 | -3.38(-3.33%) |
Nov 11, 2016 | 104.05 | 104.61 | 101.03 | 101.28 | 2,728,979 | -3.37(-3.22%) |
Nov 10, 2016 | 107.64 | 107.64 | 102.95 | 104.65 | 4,767,022 | -2.03(-1.90%) |
Nov 09, 2016 | 109.93 | 111.62 | 103.98 | 106.68 | 3,957,840 | -4.23(-3.81%) |
Nov 08, 2016 | 109.78 | 111.82 | 109.22 | 110.91 | 1,669,157 | +1.07(+0.98%) |
Nov 07, 2016 | 108.85 | 110.50 | 108.77 | 109.84 | 1,631,201 | +2.32(+2.16%) |
Nov 04, 2016 | 106.46 | 107.84 | 106.26 | 107.52 | 1,916,350 | +1.38(+1.30%) |
Nov 03, 2016 | 106.31 | 106.78 | 105.91 | 106.14 | 1,587,099 | +0.14(+0.13%) |
Nov 02, 2016 | 105.48 | 107.16 | 105.09 | 106.00 | 1,623,479 | +0.65(+0.62%) |
Nov 01, 2016 | 106.45 | 107.04 | 104.75 | 105.35 | 1,968,569 | -0.51(-0.49%) |
Oct 31, 2016 | 104.26 | 106.08 | 102.19 | 105.86 | 2,508,370 | +0.99(+0.94%) |
Oct 28, 2016 | 102.35 | 108.26 | 101.51 | 104.87 | 3,557,268 | +4.18(+4.15%) |
Oct 27, 2016 | 101.41 | 101.52 | 100.32 | 100.70 | 1,908,502 | -0.16(-0.15%) |
Oct 26, 2016 | 103.03 | 103.22 | 100.81 | 100.85 | 2,286,739 | -3.03(-2.92%) |
Oct 25, 2016 | 105.33 | 105.38 | 103.78 | 103.88 | 1,115,336 | -1.41(-1.34%) |
Oct 24, 2016 | 104.99 | 105.73 | 104.82 | 105.30 | 734,755 | +0.94(+0.90%) |
Oct 21, 2016 | 104.63 | 104.84 | 103.64 | 104.36 | 907,267 | -0.77(-0.73%) |
Oct 20, 2016 | 105.02 | 105.42 | 104.45 | 105.13 | 668,311 | +0.20(+0.19%) |
Oct 19, 2016 | 105.66 | 105.73 | 104.85 | 104.93 | 741,997 | -0.44(-0.42%) |
Oct 18, 2016 | 105.10 | 105.63 | 104.16 | 105.37 | 738,356 | +1.14(+1.09%) |
Oct 17, 2016 | 104.43 | 104.49 | 103.90 | 104.23 | 786,326 | -0.07(-0.07%) |
Oct 14, 2016 | 106.63 | 106.63 | 104.27 | 104.31 | 1,365,920 | +0.06(+0.06%) |
Oct 13, 2016 | 104.05 | 104.53 | 103.27 | 104.24 | 972,469 | -0.31(-0.30%) |
Oct 12, 2016 | 104.53 | 105.07 | 104.25 | 104.55 | 903,444 | +0.17(+0.17%) |
Oct 11, 2016 | 107.92 | 108.00 | 103.84 | 104.38 | 1,561,876 | -3.78(-3.50%) |
Oct 10, 2016 | 107.29 | 108.38 | 107.08 | 108.16 | 823,706 | +1.41(+1.32%) |
Oct 07, 2016 | 107.50 | 107.72 | 106.08 | 106.75 | 1,002,499 | -0.31(-0.29%) |
Oct 06, 2016 | 107.00 | 107.50 | 106.40 | 107.06 | 851,466 | -0.01(-0.01%) |
Oct 05, 2016 | 106.77 | 107.35 | 106.51 | 107.07 | 1,255,422 | +0.37(+0.34%) |
Oct 04, 2016 | 106.90 | 107.31 | 106.21 | 106.70 | 1,170,299 | -0.17(-0.16%) |
Oct 03, 2016 | 106.33 | 106.96 | 105.81 | 106.88 | 877,235 | +0.04(+0.03%) |
Sep 30, 2016 | 106.75 | 107.30 | 106.43 | 106.84 | 1,299,936 | +0.65(+0.61%) |
Sep 29, 2016 | 107.28 | 107.58 | 105.64 | 106.19 | 721,170 | -1.48(-1.37%) |
Sep 28, 2016 | 107.77 | 107.88 | 106.90 | 107.66 | 1,000,707 | -0.10(-0.09%) |
Sep 27, 2016 | 106.70 | 107.77 | 106.20 | 107.77 | 1,263,890 | +1.45(+1.37%) |
Sep 26, 2016 | 107.20 | 107.47 | 106.08 | 106.31 | 1,516,206 | -1.42(-1.32%) |
Sep 23, 2016 | 108.00 | 108.13 | 107.02 | 107.73 | 1,350,128 | -0.62(-0.57%) |
Sep 22, 2016 | 106.87 | 108.77 | 106.46 | 108.35 | 2,148,340 | +1.83(+1.72%) |
Sep 21, 2016 | 104.91 | 106.63 | 104.90 | 106.52 | 1,192,817 | +1.68(+1.61%) |
Sep 20, 2016 | 105.30 | 105.47 | 104.78 | 104.84 | 1,083,021 | +0.16(+0.16%) |
Sep 19, 2016 | 104.61 | 105.74 | 104.46 | 104.67 | 1,238,971 | +0.09(+0.09%) |
Sep 16, 2016 | 104.02 | 104.67 | 103.37 | 104.58 | 2,663,811 | +0.75(+0.72%) |
Sep 15, 2016 | 101.50 | 104.40 | 101.19 | 103.83 | 2,180,539 | +2.28(+2.24%) |
Sep 14, 2016 | 100.92 | 101.76 | 100.75 | 101.55 | 1,488,684 | +0.45(+0.44%) |
Sep 13, 2016 | 102.65 | 103.06 | 100.92 | 101.11 | 1,164,067 | -1.99(-1.93%) |
Sep 12, 2016 | 100.83 | 103.25 | 100.83 | 103.10 | 1,902,686 | +1.98(+1.95%) |
Sep 09, 2016 | 104.38 | 104.41 | 101.02 | 101.12 | 2,717,801 | -3.96(-3.77%) |
Sep 08, 2016 | 105.01 | 105.73 | 104.87 | 105.08 | 1,500,221 | -0.27(-0.26%) |
Sep 07, 2016 | 106.52 | 106.85 | 105.07 | 105.36 | 1,313,959 | -1.57(-1.47%) |
Sep 06, 2016 | 105.75 | 106.93 | 105.20 | 106.93 | 1,250,704 | +1.18(+1.12%) |
Sep 02, 2016 | 106.44 | 105.75 | 105.75 | 105.75 | 946,751 | +0.34(+0.32%) |