Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 114.14 | 114.80 | 110.98 | 112.93 | 18,809 | +5.10(+4.73%) |
Nov 29, 2016 | 109.76 | 109.87 | 107.30 | 107.83 | 9,617 | -1.18(-1.08%) |
Nov 28, 2016 | 109.67 | 110.56 | 109.01 | 109.01 | 10,901 | -2.53(-2.27%) |
Nov 25, 2016 | 110.53 | 112.72 | 110.12 | 111.54 | 3,618 | -0.62(-0.56%) |
Nov 23, 2016 | 112.16 | 112.16 | 112.16 | 0 | +1.56(+1.41%) | |
Nov 22, 2016 | 109.39 | 110.98 | 109.19 | 110.60 | 4,241 | +0.07(+0.06%) |
Nov 21, 2016 | 110.53 | 111.12 | 109.73 | 110.53 | 8,995 | -0.76(-0.69%) |
Nov 18, 2016 | 109.39 | 112.72 | 108.97 | 111.30 | 14,949 | +1.00(+0.91%) |
Nov 17, 2016 | 108.35 | 110.91 | 108.20 | 110.30 | 15,096 | +4.55(+4.30%) |
Nov 16, 2016 | 107.69 | 107.85 | 105.40 | 105.75 | 16,898 | -2.98(-2.74%) |
Nov 15, 2016 | 107.72 | 109.22 | 106.21 | 108.73 | 24,342 | -1.73(-1.57%) |
Nov 14, 2016 | 110.08 | 111.67 | 106.65 | 110.46 | 32,959 | +2.53(+2.35%) |
Nov 11, 2016 | 105.99 | 109.08 | 105.71 | 107.93 | 13,569 | +1.46(+1.37%) |
Nov 10, 2016 | 103.32 | 106.47 | 100.95 | 106.47 | 30,819 | +4.49(+4.41%) |
Nov 09, 2016 | 96.38 | 102.83 | 96.18 | 101.98 | 65,151 | +11.46(+12.66%) |
Nov 08, 2016 | 88.47 | 91.04 | 88.41 | 90.52 | 6,156 | +1.04(+1.16%) |
Nov 07, 2016 | 89.34 | 89.79 | 88.68 | 89.48 | 8,644 | +1.96(+2.24%) |
Nov 04, 2016 | 88.27 | 88.44 | 87.26 | 87.52 | 5,286 | -1.92(-2.15%) |
Nov 03, 2016 | 89.31 | 89.78 | 88.76 | 89.45 | 8,388 | +1.77(+2.02%) |
Nov 02, 2016 | 88.27 | 88.65 | 86.64 | 87.68 | 8,115 | -1.01(-1.13%) |
Nov 01, 2016 | 90.76 | 91.07 | 87.75 | 88.68 | 9,698 | -0.14(-0.16%) |
Oct 31, 2016 | 89.72 | 89.79 | 88.82 | 88.82 | 5,419 | -1.60(-1.76%) |
Oct 28, 2016 | 90.73 | 90.73 | 89.65 | 90.42 | 25,273 | +0.62(+0.70%) |
Oct 27, 2016 | 89.03 | 91.01 | 89.03 | 89.79 | 14,103 | +3.02(+3.48%) |
Oct 26, 2016 | 86.57 | 87.19 | 86.08 | 86.78 | 8,933 | +1.39(+1.62%) |
Oct 25, 2016 | 86.50 | 86.50 | 84.62 | 85.39 | 1,021 | -0.38(-0.44%) |
Oct 24, 2016 | 85.08 | 86.67 | 85.08 | 85.77 | 4,210 | +1.25(+1.48%) |
Oct 21, 2016 | 84.49 | 85.35 | 84.10 | 84.52 | 2,561 | -0.80(-0.93%) |
Oct 20, 2016 | 84.28 | 85.50 | 84.10 | 85.32 | 1,204 | -0.17(-0.20%) |
Oct 19, 2016 | 86.74 | 86.76 | 85.11 | 85.49 | 4,869 | -0.21(-0.24%) |
Oct 18, 2016 | 87.57 | 87.73 | 85.60 | 85.70 | 4,814 | -0.76(-0.88%) |
Oct 17, 2016 | 87.33 | 87.33 | 85.77 | 86.46 | 24,794 | -1.70(-1.93%) |
Oct 14, 2016 | 87.19 | 88.44 | 85.63 | 88.16 | 8,676 | +3.50(+4.14%) |
Oct 13, 2016 | 84.59 | 84.68 | 83.70 | 84.66 | 5,255 | -1.04(-1.21%) |
Oct 12, 2016 | 86.57 | 87.02 | 85.63 | 85.70 | 8,220 | -0.21(-0.24%) |
Oct 11, 2016 | 86.01 | 86.01 | 84.66 | 85.91 | 20,675 | +0.45(+0.53%) |
Oct 10, 2016 | 85.67 | 86.32 | 85.28 | 85.46 | 6,308 | +1.87(+2.24%) |
Oct 07, 2016 | 83.38 | 85.25 | 83.20 | 83.58 | 3,030 | -0.36(-0.43%) |
Oct 06, 2016 | 83.79 | 84.10 | 82.93 | 83.95 | 11,002 | +1.30(+1.57%) |
Oct 05, 2016 | 81.95 | 83.41 | 81.79 | 82.65 | 11,319 | +1.21(+1.49%) |
Oct 04, 2016 | 78.94 | 81.50 | 78.94 | 81.43 | 5,284 | +3.29(+4.22%) |
Oct 03, 2016 | 77.03 | 78.48 | 77.03 | 78.14 | 4,894 | +0.35(+0.45%) |
Sep 30, 2016 | 76.99 | 78.94 | 76.99 | 77.79 | 3,986 | +1.87(+2.47%) |
Sep 29, 2016 | 77.83 | 78.04 | 75.61 | 75.92 | 4,816 | -0.70(-0.91%) |
Sep 28, 2016 | 76.61 | 76.63 | 75.43 | 76.61 | 6,336 | +0.59(+0.78%) |
Sep 27, 2016 | 76.44 | 77.24 | 76.02 | 76.02 | 9,859 | -1.93(-2.48%) |
Sep 26, 2016 | 78.90 | 78.90 | 77.62 | 77.95 | 4,247 | -1.02(-1.29%) |
Sep 23, 2016 | 78.80 | 79.23 | 78.38 | 78.97 | 2,564 | +0.28(+0.35%) |
Sep 22, 2016 | 79.46 | 79.49 | 78.28 | 78.69 | 11,943 | -2.22(-2.74%) |
Sep 21, 2016 | 83.93 | 83.93 | 80.91 | 80.91 | 6,001 | -2.12(-2.55%) |
Sep 20, 2016 | 82.41 | 83.17 | 81.50 | 83.03 | 5,985 | -0.21(-0.25%) |
Sep 19, 2016 | 83.55 | 83.93 | 82.74 | 83.24 | 3,107 | +0.17(+0.21%) |
Sep 16, 2016 | 83.41 | 84.14 | 83.06 | 83.06 | 15,342 | -2.01(-2.36%) |
Sep 15, 2016 | 85.32 | 86.10 | 84.55 | 85.07 | 9,193 | +1.45(+1.74%) |
Sep 14, 2016 | 84.17 | 84.31 | 82.54 | 83.62 | 15,702 | -0.52(-0.62%) |
Sep 13, 2016 | 81.19 | 85.49 | 80.95 | 84.14 | 13,223 | +2.60(+3.19%) |
Sep 12, 2016 | 81.82 | 82.16 | 81.05 | 81.54 | 13,703 | +0.07(+0.09%) |
Sep 09, 2016 | 79.80 | 81.82 | 79.80 | 81.47 | 15,650 | +3.78(+4.87%) |
Sep 08, 2016 | 76.06 | 78.52 | 75.56 | 77.69 | 14,522 | +2.91(+3.90%) |
Sep 07, 2016 | 73.60 | 74.88 | 73.49 | 74.78 | 3,588 | -0.03(-0.05%) |
Sep 06, 2016 | 76.61 | 76.61 | 74.25 | 74.81 | 6,762 | -1.87(-2.44%) |
Sep 02, 2016 | 76.20 | 76.68 | 76.68 | 76.68 | 9,197 | +2.15(+2.89%) |