Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 115.33 | 115.33 | 113.87 | 113.95 | 380,550 | -1.12(-0.98%) |
Nov 29, 2016 | 114.75 | 115.51 | 114.75 | 115.08 | 136,676 | +0.66(+0.57%) |
Nov 28, 2016 | 115.31 | 115.39 | 114.37 | 114.42 | 217,738 | -1.19(-1.03%) |
Nov 25, 2016 | 115.20 | 115.67 | 115.08 | 115.61 | 176,474 | +0.53(+0.46%) |
Nov 23, 2016 | 115.08 | 115.08 | 115.08 | 0 | +0.64(+0.56%) | |
Nov 22, 2016 | 116.18 | 116.18 | 113.71 | 114.44 | 356,854 | -1.66(-1.43%) |
Nov 21, 2016 | 115.97 | 116.28 | 115.80 | 116.09 | 255,201 | +0.38(+0.33%) |
Nov 18, 2016 | 116.98 | 117.06 | 115.66 | 115.72 | 241,708 | -1.13(-0.97%) |
Nov 17, 2016 | 116.38 | 116.91 | 116.07 | 116.85 | 240,880 | +0.61(+0.53%) |
Nov 16, 2016 | 116.74 | 117.09 | 116.13 | 116.24 | 378,239 | -0.60(-0.52%) |
Nov 15, 2016 | 116.96 | 116.97 | 115.68 | 116.84 | 320,317 | +0.37(+0.32%) |
Nov 14, 2016 | 116.97 | 117.79 | 116.26 | 116.47 | 289,147 | -0.13(-0.11%) |
Nov 11, 2016 | 117.73 | 117.73 | 115.90 | 116.60 | 432,435 | -1.37(-1.16%) |
Nov 10, 2016 | 118.97 | 118.97 | 116.96 | 117.97 | 975,476 | +1.48(+1.27%) |
Nov 09, 2016 | 115.52 | 117.76 | 113.97 | 116.49 | 2,128,933 | +3.96(+3.52%) |
Nov 08, 2016 | 112.02 | 113.33 | 111.31 | 112.53 | 320,577 | +0.36(+0.32%) |
Nov 07, 2016 | 110.78 | 112.46 | 110.72 | 112.17 | 468,004 | +2.83(+2.58%) |
Nov 04, 2016 | 108.42 | 110.12 | 108.42 | 109.35 | 267,493 | +0.87(+0.80%) |
Nov 03, 2016 | 109.90 | 110.45 | 108.31 | 108.47 | 419,565 | -1.28(-1.16%) |
Nov 02, 2016 | 110.18 | 110.89 | 109.72 | 109.75 | 290,591 | -0.72(-0.65%) |
Nov 01, 2016 | 110.99 | 111.31 | 109.46 | 110.47 | 357,497 | -0.51(-0.46%) |
Oct 31, 2016 | 111.45 | 111.49 | 110.90 | 110.98 | 244,715 | -0.54(-0.48%) |
Oct 28, 2016 | 113.02 | 113.02 | 111.22 | 111.52 | 371,073 | -2.22(-1.95%) |
Oct 27, 2016 | 114.23 | 114.56 | 113.65 | 113.75 | 246,552 | +0.28(+0.25%) |
Oct 26, 2016 | 114.37 | 114.37 | 113.13 | 113.47 | 240,362 | -1.09(-0.95%) |
Oct 25, 2016 | 114.73 | 115.19 | 114.47 | 114.56 | 181,333 | -0.44(-0.38%) |
Oct 24, 2016 | 115.65 | 115.70 | 115.00 | 115.00 | 404,437 | -0.22(-0.19%) |
Oct 21, 2016 | 115.31 | 115.49 | 114.92 | 115.21 | 178,526 | -0.85(-0.73%) |
Oct 20, 2016 | 115.47 | 116.40 | 115.36 | 116.06 | 149,128 | +0.57(+0.49%) |
Oct 19, 2016 | 116.03 | 116.15 | 115.44 | 115.49 | 146,669 | -0.47(-0.40%) |
Oct 18, 2016 | 115.56 | 116.24 | 115.48 | 115.96 | 317,675 | +1.25(+1.09%) |
Oct 17, 2016 | 114.86 | 115.10 | 114.33 | 114.71 | 310,948 | -0.25(-0.22%) |
Oct 14, 2016 | 116.30 | 116.47 | 114.96 | 114.96 | 277,257 | -1.04(-0.90%) |
Oct 13, 2016 | 115.17 | 116.39 | 114.83 | 116.00 | 222,925 | +0.09(+0.08%) |
Oct 12, 2016 | 116.71 | 117.08 | 115.82 | 115.92 | 213,817 | -0.79(-0.68%) |
Oct 11, 2016 | 118.95 | 119.01 | 116.14 | 116.71 | 367,259 | -3.03(-2.53%) |
Oct 10, 2016 | 119.01 | 120.12 | 119.33 | 119.74 | 110,749 | +0.73(+0.61%) |
Oct 07, 2016 | 119.22 | 119.43 | 118.23 | 119.01 | 167,363 | +0.05(+0.04%) |
Oct 06, 2016 | 119.17 | 119.29 | 118.48 | 118.97 | 201,493 | -0.74(-0.62%) |
Oct 05, 2016 | 119.45 | 119.96 | 119.30 | 119.70 | 128,811 | +0.62(+0.52%) |
Oct 04, 2016 | 119.34 | 119.78 | 118.57 | 119.08 | 155,384 | -0.20(-0.17%) |
Oct 03, 2016 | 119.19 | 119.39 | 118.47 | 119.28 | 142,557 | -0.29(-0.24%) |
Sep 30, 2016 | 118.60 | 119.90 | 118.41 | 119.57 | 333,373 | +1.30(+1.10%) |
Sep 29, 2016 | 120.39 | 120.52 | 117.96 | 118.26 | 198,053 | -2.28(-1.89%) |
Sep 28, 2016 | 120.86 | 120.95 | 119.93 | 120.54 | 133,563 | -0.24(-0.20%) |
Sep 27, 2016 | 119.74 | 120.78 | 119.52 | 120.78 | 131,405 | +0.93(+0.77%) |
Sep 26, 2016 | 120.90 | 121.02 | 119.60 | 119.86 | 168,836 | -1.40(-1.15%) |
Sep 23, 2016 | 121.53 | 121.82 | 121.21 | 121.25 | 142,132 | -0.41(-0.34%) |
Sep 22, 2016 | 121.33 | 121.89 | 121.21 | 121.67 | 143,700 | +0.92(+0.76%) |
Sep 21, 2016 | 119.95 | 120.99 | 119.15 | 120.75 | 192,654 | +1.18(+0.99%) |
Sep 20, 2016 | 119.58 | 120.00 | 119.57 | 119.57 | 94,454 | +0.42(+0.35%) |
Sep 19, 2016 | 119.77 | 120.16 | 119.08 | 119.15 | 105,189 | -0.38(-0.31%) |
Sep 16, 2016 | 119.08 | 119.66 | 118.90 | 119.52 | 127,922 | +0.23(+0.20%) |
Sep 15, 2016 | 117.95 | 119.65 | 117.61 | 119.29 | 187,179 | +1.34(+1.14%) |
Sep 14, 2016 | 118.05 | 118.81 | 117.61 | 117.95 | 172,436 | +0.00(+0.00%) |
Sep 13, 2016 | 118.79 | 118.83 | 117.28 | 117.95 | 293,134 | -1.63(-1.36%) |
Sep 12, 2016 | 117.21 | 119.85 | 117.04 | 119.58 | 223,585 | +1.89(+1.61%) |
Sep 09, 2016 | 119.47 | 119.47 | 117.69 | 117.69 | 293,596 | -2.55(-2.12%) |
Sep 08, 2016 | 119.82 | 120.37 | 119.70 | 120.24 | 140,730 | +0.17(+0.14%) |
Sep 07, 2016 | 119.94 | 120.50 | 119.72 | 120.07 | 147,218 | +0.04(+0.03%) |
Sep 06, 2016 | 119.55 | 120.20 | 119.48 | 120.03 | 195,567 | +0.67(+0.56%) |
Sep 02, 2016 | 119.52 | 119.36 | 119.36 | 119.36 | 212,855 | +0.17(+0.14%) |