Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 110.36 | 110.61 | 109.85 | 110.22 | 2,680,022 | +0.44(+0.40%) |
Nov 29, 2016 | 109.14 | 110.12 | 108.54 | 109.79 | 1,176,761 | +0.84(+0.77%) |
Nov 28, 2016 | 109.38 | 109.99 | 108.89 | 108.95 | 1,010,555 | -1.00(-0.91%) |
Nov 25, 2016 | 109.54 | 110.10 | 109.07 | 109.94 | 539,273 | +0.29(+0.26%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 109.06 | 109.83 | 108.75 | 109.51 | 1,289,893 | +0.42(+0.39%) |
Nov 21, 2016 | 108.85 | 109.61 | 108.56 | 109.08 | 1,405,442 | +0.93(+0.86%) |
Nov 18, 2016 | 107.61 | 108.37 | 107.23 | 108.16 | 899,362 | +0.51(+0.48%) |
Nov 17, 2016 | 106.34 | 107.70 | 106.34 | 107.64 | 874,826 | +1.41(+1.33%) |
Nov 16, 2016 | 106.19 | 106.58 | 105.78 | 106.23 | 980,007 | -0.16(-0.15%) |
Nov 15, 2016 | 106.33 | 106.91 | 105.47 | 106.39 | 1,388,232 | -0.06(-0.05%) |
Nov 14, 2016 | 107.19 | 107.31 | 105.70 | 106.45 | 2,000,518 | -0.29(-0.27%) |
Nov 11, 2016 | 108.72 | 108.98 | 106.57 | 106.74 | 1,504,163 | -2.17(-2.00%) |
Nov 10, 2016 | 108.07 | 109.76 | 107.32 | 108.91 | 1,817,199 | +1.75(+1.63%) |
Nov 09, 2016 | 107.93 | 108.18 | 106.80 | 107.16 | 1,972,291 | -1.18(-1.09%) |
Nov 08, 2016 | 107.77 | 109.38 | 107.08 | 108.34 | 1,313,128 | +0.73(+0.68%) |
Nov 07, 2016 | 105.76 | 107.66 | 105.62 | 107.61 | 1,648,902 | +3.48(+3.34%) |
Nov 04, 2016 | 104.90 | 105.11 | 104.07 | 104.13 | 790,052 | -0.67(-0.64%) |
Nov 03, 2016 | 104.20 | 105.64 | 104.15 | 104.80 | 763,888 | +0.91(+0.87%) |
Nov 02, 2016 | 105.06 | 105.56 | 103.85 | 103.89 | 957,978 | -1.23(-1.17%) |
Nov 01, 2016 | 107.39 | 107.41 | 104.81 | 105.11 | 873,687 | -1.95(-1.82%) |
Oct 31, 2016 | 107.50 | 107.73 | 106.42 | 107.06 | 1,063,181 | -0.45(-0.42%) |
Oct 28, 2016 | 106.19 | 108.98 | 105.88 | 107.52 | 1,505,601 | +2.78(+2.66%) |
Oct 27, 2016 | 104.80 | 105.20 | 104.08 | 104.74 | 825,525 | +0.22(+0.21%) |
Oct 26, 2016 | 103.71 | 105.00 | 103.55 | 104.52 | 894,446 | +0.39(+0.37%) |
Oct 25, 2016 | 105.99 | 105.99 | 103.66 | 104.13 | 1,367,006 | -2.16(-2.04%) |
Oct 24, 2016 | 106.47 | 106.80 | 106.15 | 106.29 | 583,109 | +0.46(+0.44%) |
Oct 21, 2016 | 105.39 | 106.22 | 104.94 | 105.83 | 793,726 | -0.45(-0.43%) |
Oct 20, 2016 | 106.52 | 107.10 | 106.13 | 106.28 | 759,757 | -0.66(-0.61%) |
Oct 19, 2016 | 107.18 | 107.18 | 106.24 | 106.94 | 715,053 | +0.11(+0.10%) |
Oct 18, 2016 | 107.39 | 107.39 | 106.70 | 106.83 | 748,862 | +0.60(+0.56%) |
Oct 17, 2016 | 107.23 | 107.45 | 106.13 | 106.23 | 960,000 | -0.70(-0.65%) |
Oct 14, 2016 | 107.22 | 108.12 | 106.93 | 106.93 | 774,039 | +0.48(+0.45%) |
Oct 13, 2016 | 106.54 | 106.95 | 105.88 | 106.45 | 876,397 | -0.49(-0.46%) |
Oct 12, 2016 | 106.60 | 107.38 | 106.22 | 106.94 | 797,046 | +0.82(+0.77%) |
Oct 11, 2016 | 107.70 | 108.17 | 105.83 | 106.12 | 1,007,310 | -2.05(-1.89%) |
Oct 10, 2016 | 109.66 | 109.89 | 108.14 | 108.17 | 991,775 | -0.51(-0.47%) |
Oct 07, 2016 | 109.40 | 109.84 | 108.50 | 108.68 | 721,564 | -0.66(-0.60%) |
Oct 06, 2016 | 107.87 | 109.75 | 107.30 | 109.33 | 1,070,554 | +1.38(+1.28%) |
Oct 05, 2016 | 107.82 | 108.55 | 107.53 | 107.95 | 598,461 | +0.36(+0.33%) |
Oct 04, 2016 | 108.12 | 108.36 | 107.24 | 107.60 | 584,137 | -0.61(-0.56%) |
Oct 03, 2016 | 108.19 | 108.38 | 107.58 | 108.20 | 808,999 | -0.46(-0.43%) |
Sep 30, 2016 | 107.66 | 109.07 | 107.66 | 108.67 | 968,527 | +1.52(+1.42%) |
Sep 29, 2016 | 108.18 | 108.65 | 106.71 | 107.15 | 616,867 | -1.31(-1.21%) |
Sep 28, 2016 | 108.64 | 108.75 | 107.36 | 108.47 | 774,970 | -0.12(-0.11%) |
Sep 27, 2016 | 107.80 | 109.11 | 107.53 | 108.58 | 905,804 | +0.75(+0.70%) |
Sep 26, 2016 | 108.11 | 108.30 | 107.72 | 107.83 | 757,966 | -0.51(-0.47%) |
Sep 23, 2016 | 108.64 | 109.06 | 108.34 | 108.34 | 827,976 | -1.17(-1.07%) |
Sep 22, 2016 | 108.97 | 109.92 | 108.64 | 109.51 | 890,034 | +1.21(+1.12%) |
Sep 21, 2016 | 106.68 | 108.42 | 106.60 | 108.30 | 1,584,787 | +1.74(+1.63%) |
Sep 20, 2016 | 106.82 | 107.08 | 106.50 | 106.56 | 755,697 | +0.32(+0.30%) |
Sep 19, 2016 | 106.22 | 106.82 | 105.81 | 106.24 | 615,164 | +0.56(+0.53%) |
Sep 16, 2016 | 106.15 | 106.59 | 105.24 | 105.68 | 1,187,082 | -0.88(-0.83%) |
Sep 15, 2016 | 105.10 | 106.93 | 105.10 | 106.56 | 741,420 | +1.28(+1.22%) |
Sep 14, 2016 | 105.90 | 106.18 | 105.10 | 105.28 | 510,579 | -0.57(-0.54%) |
Sep 13, 2016 | 106.40 | 106.48 | 105.59 | 105.85 | 577,145 | -1.49(-1.39%) |
Sep 12, 2016 | 104.83 | 107.60 | 104.77 | 107.33 | 849,238 | +2.11(+2.00%) |
Sep 09, 2016 | 107.19 | 107.45 | 105.23 | 105.23 | 877,356 | -2.58(-2.39%) |
Sep 08, 2016 | 108.39 | 108.64 | 107.80 | 107.81 | 743,540 | -0.65(-0.60%) |
Sep 07, 2016 | 108.19 | 108.68 | 107.84 | 108.46 | 631,924 | +0.06(+0.05%) |
Sep 06, 2016 | 108.37 | 108.41 | 107.54 | 108.40 | 630,872 | +0.11(+0.10%) |
Sep 02, 2016 | 108.10 | 108.29 | 108.29 | 108.29 | 676,481 | +0.73(+0.67%) |