Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 114.81 | 116.29 | 110.25 | 111.65 | 947,425 | -4.65(-4.00%) |
Nov 29, 2016 | 116.09 | 118.81 | 115.57 | 116.30 | 358,104 | -0.76(-0.65%) |
Nov 28, 2016 | 116.80 | 120.93 | 114.78 | 117.06 | 618,331 | -0.41(-0.35%) |
Nov 25, 2016 | 117.61 | 120.13 | 116.50 | 117.47 | 261,698 | +0.80(+0.69%) |
Nov 23, 2016 | 116.67 | 116.67 | 116.67 | 0 | +1.79(+1.56%) | |
Nov 22, 2016 | 120.99 | 122.10 | 113.60 | 114.88 | 684,170 | -6.69(-5.50%) |
Nov 21, 2016 | 118.33 | 122.63 | 114.68 | 121.57 | 963,059 | +2.91(+2.45%) |
Nov 18, 2016 | 126.75 | 126.75 | 116.25 | 118.66 | 1,544,640 | -7.76(-6.14%) |
Nov 17, 2016 | 128.48 | 130.79 | 125.51 | 126.42 | 747,591 | -2.79(-2.16%) |
Nov 16, 2016 | 133.49 | 134.63 | 127.71 | 129.21 | 585,140 | -4.81(-3.59%) |
Nov 15, 2016 | 132.92 | 134.34 | 130.01 | 134.02 | 522,562 | +1.16(+0.87%) |
Nov 14, 2016 | 130.93 | 134.39 | 129.86 | 132.86 | 390,091 | +1.89(+1.44%) |
Nov 11, 2016 | 128.99 | 131.86 | 127.56 | 130.97 | 438,964 | +1.05(+0.81%) |
Nov 10, 2016 | 129.72 | 134.51 | 127.20 | 129.92 | 971,895 | +2.43(+1.91%) |
Nov 09, 2016 | 123.79 | 128.95 | 120.00 | 127.49 | 1,301,698 | +7.24(+6.02%) |
Nov 08, 2016 | 119.84 | 124.81 | 118.22 | 120.25 | 660,277 | +1.07(+0.90%) |
Nov 07, 2016 | 117.88 | 119.81 | 117.00 | 119.18 | 514,119 | +4.07(+3.54%) |
Nov 04, 2016 | 111.01 | 116.87 | 110.92 | 115.11 | 449,595 | +3.66(+3.28%) |
Nov 03, 2016 | 113.21 | 114.55 | 110.82 | 111.45 | 411,264 | -1.84(-1.62%) |
Nov 02, 2016 | 115.79 | 115.79 | 110.65 | 113.29 | 665,323 | -3.01(-2.59%) |
Nov 01, 2016 | 117.35 | 118.29 | 114.28 | 116.30 | 332,684 | -1.09(-0.93%) |
Oct 31, 2016 | 116.79 | 117.66 | 115.63 | 117.39 | 204,669 | +0.50(+0.43%) |
Oct 28, 2016 | 116.07 | 119.00 | 114.13 | 116.89 | 301,085 | +0.66(+0.57%) |
Oct 27, 2016 | 118.38 | 119.59 | 116.02 | 116.23 | 227,992 | -1.54(-1.31%) |
Oct 26, 2016 | 117.65 | 120.51 | 117.02 | 117.77 | 338,382 | -0.47(-0.40%) |
Oct 25, 2016 | 118.00 | 119.71 | 116.76 | 118.24 | 380,095 | -1.59(-1.33%) |
Oct 24, 2016 | 123.10 | 123.10 | 119.05 | 119.83 | 484,379 | -3.28(-2.66%) |
Oct 21, 2016 | 124.06 | 125.09 | 123.00 | 123.11 | 317,564 | -1.73(-1.39%) |
Oct 20, 2016 | 120.00 | 127.24 | 118.50 | 124.84 | 594,886 | +3.04(+2.50%) |
Oct 19, 2016 | 123.75 | 124.24 | 121.44 | 121.80 | 408,304 | -3.41(-2.72%) |
Oct 18, 2016 | 127.70 | 128.00 | 124.44 | 125.21 | 359,535 | -1.66(-1.31%) |
Oct 17, 2016 | 126.62 | 127.83 | 123.81 | 126.87 | 336,029 | +0.48(+0.38%) |
Oct 14, 2016 | 129.05 | 129.36 | 126.27 | 126.39 | 270,600 | -2.14(-1.66%) |
Oct 13, 2016 | 126.00 | 129.65 | 124.43 | 128.53 | 394,135 | +1.13(+0.89%) |
Oct 12, 2016 | 129.49 | 130.26 | 127.16 | 127.40 | 381,219 | -2.41(-1.86%) |
Oct 11, 2016 | 130.00 | 131.66 | 127.01 | 129.81 | 641,919 | -2.27(-1.72%) |
Oct 10, 2016 | 131.50 | 133.02 | 130.07 | 132.08 | 375,170 | +0.91(+0.69%) |
Oct 07, 2016 | 137.30 | 137.88 | 129.59 | 131.17 | 837,637 | -1.93(-1.45%) |
Oct 06, 2016 | 133.23 | 135.00 | 131.08 | 133.10 | 516,743 | -0.35(-0.26%) |
Oct 05, 2016 | 133.01 | 136.98 | 132.73 | 133.45 | 620,771 | +0.31(+0.23%) |
Oct 04, 2016 | 134.81 | 134.81 | 131.07 | 133.14 | 527,923 | +0.46(+0.35%) |
Oct 03, 2016 | 133.31 | 133.31 | 129.75 | 132.68 | 568,442 | -0.05(-0.04%) |
Sep 30, 2016 | 131.54 | 135.16 | 129.26 | 132.73 | 841,989 | +2.76(+2.12%) |
Sep 29, 2016 | 128.35 | 132.47 | 127.52 | 129.97 | 900,151 | -0.17(-0.13%) |
Sep 28, 2016 | 125.54 | 130.24 | 122.94 | 130.14 | 901,850 | +5.23(+4.19%) |
Sep 27, 2016 | 125.60 | 127.45 | 122.61 | 124.91 | 1,012,669 | -1.15(-0.91%) |
Sep 26, 2016 | 120.51 | 126.47 | 119.27 | 126.06 | 3,348,444 | +18.50(+17.20%) |
Sep 23, 2016 | 109.39 | 109.49 | 106.50 | 107.56 | 483,648 | -2.20(-2.00%) |
Sep 22, 2016 | 108.03 | 110.68 | 107.91 | 109.76 | 332,221 | +1.80(+1.67%) |
Sep 21, 2016 | 108.53 | 109.34 | 106.01 | 107.96 | 395,950 | -0.33(-0.30%) |
Sep 20, 2016 | 105.88 | 111.82 | 105.72 | 108.29 | 826,154 | +2.88(+2.73%) |
Sep 19, 2016 | 105.01 | 106.67 | 103.50 | 105.41 | 425,603 | +0.29(+0.28%) |
Sep 16, 2016 | 103.99 | 106.41 | 102.78 | 105.12 | 435,460 | +0.03(+0.03%) |
Sep 15, 2016 | 102.17 | 106.69 | 99.93 | 105.09 | 1,134,580 | +2.91(+2.85%) |
Sep 14, 2016 | 98.00 | 102.47 | 97.37 | 102.18 | 599,932 | +4.07(+4.15%) |
Sep 13, 2016 | 100.74 | 100.74 | 96.43 | 98.11 | 508,501 | -2.66(-2.64%) |
Sep 12, 2016 | 99.36 | 102.28 | 98.28 | 100.77 | 858,031 | +0.93(+0.93%) |
Sep 09, 2016 | 100.41 | 102.00 | 98.20 | 99.84 | 1,733,509 | -4.94(-4.71%) |
Sep 08, 2016 | 100.23 | 110.21 | 98.60 | 104.78 | 3,939,355 | +0.75(+0.72%) |
Sep 07, 2016 | 84.14 | 104.58 | 82.93 | 104.03 | 3,122,782 | +19.83(+23.55%) |
Sep 06, 2016 | 83.39 | 85.25 | 83.11 | 84.20 | 307,270 | +1.47(+1.78%) |
Sep 02, 2016 | 81.96 | 82.73 | 82.73 | 82.73 | 208,100 | +0.45(+0.55%) |