Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 99.19 | 100.05 | 98.78 | 99.41 | 25,572,224 | -1.64(-1.62%) |
Nov 29, 2016 | 100.40 | 101.20 | 100.21 | 101.05 | 9,838,614 | +0.42(+0.42%) |
Nov 28, 2016 | 100.38 | 100.64 | 100.11 | 100.63 | 10,346,624 | +0.74(+0.74%) |
Nov 25, 2016 | 100.20 | 100.28 | 99.54 | 99.89 | 3,781,300 | +0.15(+0.15%) |
Nov 23, 2016 | 99.74 | 99.74 | 99.74 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 100.58 | 100.67 | 99.94 | 100.13 | 12,079,810 | -0.03(-0.03%) |
Nov 21, 2016 | 100.21 | 100.43 | 99.95 | 100.16 | 7,846,367 | +0.25(+0.25%) |
Nov 18, 2016 | 100.56 | 100.84 | 99.49 | 99.92 | 16,422,585 | -0.29(-0.29%) |
Nov 17, 2016 | 100.83 | 100.94 | 100.03 | 100.20 | 13,561,679 | -1.50(-1.47%) |
Nov 16, 2016 | 101.11 | 101.81 | 101.01 | 101.70 | 11,063,141 | +0.91(+0.90%) |
Nov 15, 2016 | 101.05 | 101.54 | 100.68 | 100.79 | 14,466,440 | +0.50(+0.49%) |
Nov 14, 2016 | 100.27 | 101.41 | 99.82 | 100.30 | 25,585,346 | -0.60(-0.60%) |
Nov 11, 2016 | 101.66 | 101.73 | 100.58 | 100.90 | 12,143,815 | -0.57(-0.56%) |
Nov 10, 2016 | 102.50 | 103.16 | 101.46 | 101.47 | 27,768,054 | -1.52(-1.48%) |
Nov 09, 2016 | 105.18 | 105.31 | 102.70 | 102.99 | 37,767,748 | -4.56(-4.24%) |
Nov 08, 2016 | 108.32 | 108.48 | 107.24 | 107.56 | 9,163,455 | -0.44(-0.41%) |
Nov 07, 2016 | 108.10 | 108.31 | 107.84 | 107.99 | 6,512,080 | -0.93(-0.85%) |
Nov 04, 2016 | 108.53 | 108.96 | 108.42 | 108.92 | 9,219,692 | +0.97(+0.90%) |
Nov 03, 2016 | 108.10 | 108.35 | 107.84 | 107.95 | 7,360,443 | -0.84(-0.77%) |
Nov 02, 2016 | 108.56 | 109.22 | 108.33 | 108.79 | 10,481,401 | +0.47(+0.44%) |
Nov 01, 2016 | 107.61 | 108.80 | 107.38 | 108.31 | 15,267,049 | +0.01(+0.01%) |
Oct 31, 2016 | 108.01 | 108.34 | 107.86 | 108.31 | 8,540,346 | +0.66(+0.61%) |
Oct 28, 2016 | 107.60 | 108.04 | 107.55 | 107.65 | 9,138,361 | -0.24(-0.22%) |
Oct 27, 2016 | 108.16 | 108.16 | 107.33 | 107.89 | 12,172,442 | -1.19(-1.09%) |
Oct 26, 2016 | 109.31 | 109.59 | 108.92 | 109.08 | 7,079,578 | -0.74(-0.68%) |
Oct 25, 2016 | 109.36 | 110.21 | 109.33 | 109.82 | 6,222,304 | +0.29(+0.26%) |
Oct 24, 2016 | 110.09 | 110.12 | 109.17 | 109.53 | 7,885,980 | -0.48(-0.44%) |
Oct 21, 2016 | 110.18 | 110.34 | 109.64 | 110.01 | 11,176,416 | +0.17(+0.15%) |
Oct 20, 2016 | 110.28 | 110.37 | 109.67 | 109.84 | 7,370,424 | +0.12(+0.11%) |
Oct 19, 2016 | 109.23 | 109.97 | 109.19 | 109.73 | 8,411,605 | +0.09(+0.08%) |
Oct 18, 2016 | 108.81 | 109.66 | 108.79 | 109.64 | 8,665,808 | +0.35(+0.32%) |
Oct 17, 2016 | 109.01 | 109.54 | 109.00 | 109.28 | 12,839,217 | +0.69(+0.64%) |
Oct 14, 2016 | 109.15 | 109.71 | 108.54 | 108.59 | 13,833,189 | -1.54(-1.40%) |
Oct 13, 2016 | 110.28 | 110.52 | 110.06 | 110.13 | 8,580,472 | +0.41(+0.38%) |
Oct 12, 2016 | 109.48 | 109.77 | 109.12 | 109.72 | 9,187,651 | +0.11(+0.10%) |
Oct 11, 2016 | 109.64 | 110.20 | 109.40 | 109.61 | 11,718,894 | -0.25(-0.23%) |
Oct 10, 2016 | 109.63 | 109.88 | 109.35 | 109.86 | 7,378,984 | -0.65(-0.59%) |
Oct 07, 2016 | 110.52 | 110.81 | 109.83 | 110.51 | 12,061,626 | +0.07(+0.07%) |
Oct 06, 2016 | 110.55 | 111.15 | 110.31 | 110.44 | 9,500,643 | -0.62(-0.56%) |
Oct 05, 2016 | 111.42 | 111.47 | 110.67 | 111.06 | 10,806,695 | -0.52(-0.47%) |
Oct 04, 2016 | 112.74 | 112.92 | 111.53 | 111.58 | 14,600,981 | -1.32(-1.17%) |
Oct 03, 2016 | 113.61 | 113.69 | 112.85 | 112.89 | 8,538,599 | -0.37(-0.33%) |
Sep 30, 2016 | 114.13 | 114.20 | 112.74 | 113.27 | 13,941,869 | -1.02(-0.89%) |
Sep 29, 2016 | 113.31 | 114.55 | 113.22 | 114.29 | 9,917,555 | +0.29(+0.25%) |
Sep 28, 2016 | 114.08 | 114.62 | 113.85 | 114.00 | 9,206,915 | -0.25(-0.22%) |
Sep 27, 2016 | 114.16 | 114.33 | 113.63 | 114.25 | 11,208,894 | +0.83(+0.73%) |
Sep 26, 2016 | 112.91 | 113.54 | 112.91 | 113.42 | 10,514,944 | +0.72(+0.64%) |
Sep 23, 2016 | 112.87 | 113.13 | 112.61 | 112.70 | 7,197,674 | -0.11(-0.09%) |
Sep 22, 2016 | 112.58 | 113.09 | 112.44 | 112.81 | 15,085,608 | +0.89(+0.80%) |
Sep 21, 2016 | 110.87 | 111.94 | 110.53 | 111.92 | 12,987,652 | +0.90(+0.81%) |
Sep 20, 2016 | 111.33 | 111.68 | 110.93 | 111.02 | 7,350,557 | +0.39(+0.35%) |
Sep 19, 2016 | 110.81 | 111.09 | 110.58 | 110.63 | 8,626,146 | -0.36(-0.33%) |
Sep 16, 2016 | 110.86 | 111.05 | 110.56 | 111.00 | 9,114,682 | +0.89(+0.81%) |
Sep 15, 2016 | 110.06 | 110.42 | 109.58 | 110.11 | 12,422,973 | -0.48(-0.43%) |
Sep 14, 2016 | 110.42 | 111.13 | 110.42 | 110.58 | 8,543,787 | +0.17(+0.15%) |
Sep 13, 2016 | 111.92 | 112.03 | 109.85 | 110.42 | 18,993,732 | -1.27(-1.14%) |
Sep 12, 2016 | 111.47 | 111.89 | 111.33 | 111.69 | 11,043,349 | +0.06(+0.05%) |
Sep 09, 2016 | 112.08 | 112.12 | 111.54 | 111.63 | 16,204,224 | -1.87(-1.65%) |
Sep 08, 2016 | 114.38 | 114.72 | 113.06 | 113.50 | 17,362,150 | -1.44(-1.25%) |
Sep 07, 2016 | 115.62 | 115.67 | 114.94 | 114.94 | 6,582,163 | -0.08(-0.07%) |
Sep 06, 2016 | 114.26 | 115.39 | 114.09 | 115.02 | 10,370,849 | +0.83(+0.73%) |
Sep 02, 2016 | 114.46 | 114.19 | 114.19 | 114.19 | 10,194,059 | -0.94(-0.82%) |