Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.73 | 111.88 | 110.75 | 111.72 | 188,377 | -0.34(-0.30%) |
Nov 29, 2016 | 111.55 | 112.28 | 111.33 | 112.06 | 133,415 | +0.78(+0.70%) |
Nov 28, 2016 | 110.43 | 111.31 | 110.13 | 111.28 | 114,055 | +0.92(+0.83%) |
Nov 25, 2016 | 110.12 | 111.19 | 109.57 | 110.36 | 73,766 | +0.20(+0.18%) |
Nov 24, 2016 | 110.65 | 111.33 | 109.43 | 110.16 | 39,045 | -0.38(-0.34%) |
Nov 23, 2016 | 110.20 | 111.55 | 110.20 | 110.54 | 103,630 | +0.21(+0.19%) |
Nov 22, 2016 | 110.38 | 111.43 | 109.01 | 110.33 | 189,505 | +0.37(+0.34%) |
Nov 21, 2016 | 108.49 | 109.96 | 107.98 | 109.96 | 146,950 | +1.65(+1.52%) |
Nov 18, 2016 | 108.41 | 108.44 | 107.50 | 108.31 | 101,731 | -0.07(-0.06%) |
Nov 17, 2016 | 105.42 | 108.75 | 105.42 | 108.38 | 196,359 | +2.73(+2.58%) |
Nov 16, 2016 | 104.16 | 106.80 | 104.00 | 105.65 | 214,647 | +2.55(+2.47%) |
Nov 15, 2016 | 102.86 | 103.46 | 102.18 | 103.10 | 136,038 | +0.96(+0.94%) |
Nov 14, 2016 | 102.92 | 103.12 | 100.41 | 102.14 | 128,311 | -0.78(-0.76%) |
Nov 11, 2016 | 102.59 | 103.38 | 102.13 | 102.92 | 166,626 | +0.05(+0.05%) |
Nov 10, 2016 | 104.38 | 104.39 | 102.74 | 102.87 | 90,226 | -1.51(-1.45%) |
Nov 09, 2016 | 104.92 | 104.92 | 103.60 | 104.38 | 135,473 | -0.60(-0.57%) |
Nov 08, 2016 | 105.05 | 105.26 | 104.18 | 104.98 | 77,927 | -0.09(-0.09%) |
Nov 07, 2016 | 104.96 | 105.21 | 104.13 | 105.07 | 155,765 | +0.82(+0.79%) |
Nov 04, 2016 | 104.49 | 104.75 | 103.97 | 104.25 | 159,736 | -0.24(-0.23%) |
Nov 03, 2016 | 105.52 | 105.80 | 104.44 | 104.49 | 159,828 | -1.10(-1.04%) |
Nov 02, 2016 | 107.71 | 107.88 | 105.58 | 105.59 | 306,272 | -3.53(-3.23%) |
Nov 01, 2016 | 109.32 | 110.01 | 108.81 | 109.12 | 119,929 | -0.18(-0.16%) |
Oct 31, 2016 | 109.74 | 110.11 | 109.17 | 109.30 | 97,698 | -0.23(-0.21%) |
Oct 28, 2016 | 109.53 | 109.83 | 108.71 | 109.53 | 90,466 | -0.01(-0.01%) |
Oct 27, 2016 | 109.87 | 110.24 | 109.36 | 109.54 | 99,103 | -0.43(-0.39%) |
Oct 26, 2016 | 107.73 | 110.53 | 107.73 | 109.97 | 223,245 | +2.23(+2.07%) |
Oct 25, 2016 | 108.49 | 108.75 | 107.63 | 107.74 | 286,413 | -0.89(-0.82%) |
Oct 24, 2016 | 107.61 | 108.78 | 107.41 | 108.63 | 47,785 | +0.84(+0.78%) |
Oct 21, 2016 | 108.54 | 108.75 | 107.63 | 107.79 | 67,152 | -1.01(-0.93%) |
Oct 20, 2016 | 108.93 | 108.98 | 108.11 | 108.80 | 95,751 | -0.04(-0.04%) |
Oct 19, 2016 | 109.48 | 109.50 | 108.38 | 108.84 | 126,591 | -0.66(-0.60%) |
Oct 18, 2016 | 109.03 | 109.90 | 108.72 | 109.50 | 110,638 | +0.84(+0.77%) |
Oct 17, 2016 | 108.78 | 108.91 | 108.37 | 108.66 | 49,733 | +0.06(+0.06%) |
Oct 14, 2016 | 108.55 | 109.18 | 108.40 | 108.60 | 65,731 | +0.37(+0.34%) |
Oct 13, 2016 | 108.50 | 108.55 | 107.50 | 108.23 | 74,052 | -0.34(-0.31%) |
Oct 12, 2016 | 107.58 | 108.94 | 107.38 | 108.57 | 101,608 | +0.98(+0.91%) |
Oct 11, 2016 | 108.19 | 108.75 | 107.59 | 107.59 | 86,218 | -0.87(-0.80%) |
Oct 07, 2016 | 108.46 | 108.46 | 108.46 | 0 | +0.43(+0.40%) | |
Oct 06, 2016 | 108.31 | 109.14 | 107.76 | 108.03 | 431,213 | -0.28(-0.26%) |
Oct 05, 2016 | 108.35 | 108.95 | 108.01 | 108.31 | 90,026 | -0.08(-0.07%) |
Oct 04, 2016 | 109.31 | 109.80 | 107.83 | 108.39 | 76,943 | -0.74(-0.68%) |
Oct 03, 2016 | 109.31 | 109.55 | 108.47 | 109.13 | 65,632 | -0.31(-0.28%) |
Sep 30, 2016 | 110.07 | 110.31 | 109.26 | 109.44 | 91,141 | -0.26(-0.24%) |
Sep 29, 2016 | 110.17 | 110.50 | 109.11 | 109.70 | 51,936 | -0.37(-0.34%) |
Sep 28, 2016 | 109.99 | 110.75 | 109.74 | 110.07 | 106,540 | +0.37(+0.34%) |
Sep 27, 2016 | 109.53 | 110.14 | 109.12 | 109.70 | 92,048 | +0.20(+0.18%) |
Sep 26, 2016 | 111.21 | 111.21 | 109.35 | 109.50 | 83,008 | -1.87(-1.68%) |
Sep 23, 2016 | 111.81 | 111.84 | 111.14 | 111.37 | 111,939 | -0.44(-0.39%) |
Sep 22, 2016 | 111.28 | 112.21 | 111.19 | 111.81 | 116,700 | +0.99(+0.89%) |
Sep 21, 2016 | 110.89 | 111.34 | 110.24 | 110.82 | 92,467 | -0.06(-0.05%) |
Sep 20, 2016 | 110.17 | 111.23 | 109.92 | 110.88 | 109,487 | +1.34(+1.22%) |
Sep 19, 2016 | 109.42 | 109.82 | 109.03 | 109.54 | 139,328 | +0.03(+0.03%) |
Sep 16, 2016 | 110.23 | 110.23 | 108.62 | 109.51 | 199,637 | -0.56(-0.51%) |
Sep 15, 2016 | 109.66 | 110.35 | 109.41 | 110.07 | 82,914 | +0.48(+0.44%) |
Sep 14, 2016 | 108.86 | 110.49 | 108.72 | 109.59 | 114,944 | +0.61(+0.56%) |
Sep 13, 2016 | 109.36 | 109.63 | 108.45 | 108.98 | 112,722 | -0.82(-0.75%) |
Sep 12, 2016 | 109.54 | 110.31 | 108.92 | 109.80 | 85,877 | -0.07(-0.06%) |
Sep 09, 2016 | 111.21 | 111.48 | 109.59 | 109.87 | 163,959 | -1.48(-1.33%) |
Sep 08, 2016 | 113.19 | 113.19 | 111.23 | 111.35 | 115,872 | -1.95(-1.72%) |
Sep 07, 2016 | 114.46 | 114.76 | 112.90 | 113.30 | 106,197 | -0.95(-0.83%) |
Sep 06, 2016 | 114.70 | 114.93 | 113.30 | 114.25 | 97,138 | -0.53(-0.46%) |
Sep 02, 2016 | 114.78 | 114.78 | 114.78 | 0 | +0.34(+0.30%) |