Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.78 | 90.87 | 88.61 | 88.78 | 2,993,613 | -1.32(-1.47%) |
Nov 29, 2016 | 89.95 | 90.30 | 89.74 | 90.11 | 2,986,839 | -0.01(-0.01%) |
Nov 28, 2016 | 89.48 | 90.18 | 89.41 | 90.11 | 2,646,846 | +0.84(+0.94%) |
Nov 25, 2016 | 90.06 | 90.06 | 89.16 | 89.27 | 1,582,187 | +1.24(+1.41%) |
Nov 23, 2016 | 88.03 | 88.03 | 88.03 | 0 | -0.22(-0.25%) | |
Nov 22, 2016 | 88.26 | 88.59 | 88.02 | 88.26 | 4,177,415 | -0.58(-0.65%) |
Nov 21, 2016 | 87.86 | 89.11 | 87.84 | 88.83 | 4,329,498 | +1.25(+1.42%) |
Nov 18, 2016 | 87.74 | 87.81 | 86.83 | 87.59 | 4,163,284 | -0.96(-1.09%) |
Nov 17, 2016 | 88.71 | 89.19 | 88.54 | 88.55 | 5,090,105 | +0.63(+0.71%) |
Nov 16, 2016 | 88.14 | 89.10 | 87.70 | 87.92 | 3,437,577 | -0.78(-0.88%) |
Nov 15, 2016 | 87.74 | 88.81 | 87.63 | 88.70 | 3,403,106 | +1.03(+1.18%) |
Nov 14, 2016 | 89.41 | 89.62 | 87.18 | 87.67 | 7,472,281 | -3.54(-3.88%) |
Nov 11, 2016 | 90.89 | 91.71 | 90.54 | 91.21 | 6,593,878 | -0.59(-0.65%) |
Nov 10, 2016 | 92.85 | 93.05 | 90.64 | 91.80 | 7,177,242 | -3.24(-3.41%) |
Nov 09, 2016 | 96.29 | 96.29 | 93.06 | 95.05 | 4,659,185 | -2.77(-2.83%) |
Nov 08, 2016 | 96.46 | 97.93 | 96.40 | 97.81 | 3,424,587 | +2.17(+2.26%) |
Nov 07, 2016 | 95.29 | 95.80 | 94.73 | 95.65 | 3,579,762 | +0.80(+0.85%) |
Nov 04, 2016 | 95.67 | 95.82 | 94.64 | 94.84 | 2,809,835 | -0.26(-0.28%) |
Nov 03, 2016 | 95.72 | 95.76 | 94.94 | 95.10 | 3,836,744 | -1.85(-1.91%) |
Nov 02, 2016 | 97.50 | 97.55 | 96.64 | 96.96 | 2,195,112 | -0.34(-0.35%) |
Nov 01, 2016 | 98.34 | 98.44 | 96.91 | 97.30 | 2,133,638 | -0.42(-0.43%) |
Oct 31, 2016 | 97.79 | 97.85 | 96.69 | 97.72 | 2,795,205 | -1.14(-1.16%) |
Oct 28, 2016 | 100.25 | 100.59 | 98.80 | 98.86 | 6,381,060 | -3.91(-3.80%) |
Oct 27, 2016 | 103.62 | 103.79 | 102.31 | 102.77 | 2,100,912 | -0.09(-0.08%) |
Oct 26, 2016 | 102.76 | 103.52 | 102.48 | 102.86 | 2,970,920 | -1.88(-1.79%) |
Oct 25, 2016 | 104.97 | 104.50 | 104.73 | 1,746,603 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.69 | 106.88 | 105.59 | 105.83 | 1,529,410 | -1.43(-1.33%) |
Oct 21, 2016 | 107.41 | 107.73 | 107.03 | 107.26 | 1,411,398 | -0.57(-0.53%) |
Oct 20, 2016 | 107.99 | 108.56 | 107.35 | 107.83 | 1,729,762 | -1.08(-0.99%) |
Oct 19, 2016 | 108.87 | 109.08 | 108.46 | 108.91 | 1,814,297 | +0.64(+0.59%) |
Oct 18, 2016 | 108.72 | 108.77 | 107.96 | 108.27 | 2,214,076 | -0.21(-0.20%) |
Oct 17, 2016 | 108.59 | 108.89 | 108.07 | 108.48 | 1,309,992 | -0.37(-0.34%) |
Oct 14, 2016 | 108.46 | 109.23 | 108.25 | 108.85 | 1,281,356 | +1.16(+1.08%) |
Oct 13, 2016 | 107.58 | 108.14 | 106.97 | 107.69 | 1,415,868 | -0.08(-0.07%) |
Oct 12, 2016 | 107.97 | 108.13 | 107.19 | 107.77 | 1,557,428 | -0.68(-0.62%) |
Oct 11, 2016 | 108.30 | 108.70 | 107.61 | 108.45 | 1,460,478 | +0.58(+0.53%) |
Oct 10, 2016 | 107.41 | 108.72 | 107.29 | 107.87 | 1,177,638 | +0.20(+0.19%) |
Oct 07, 2016 | 107.47 | 107.83 | 106.62 | 107.67 | 1,311,604 | -0.01(-0.01%) |
Oct 06, 2016 | 108.10 | 108.71 | 107.58 | 107.68 | 1,871,281 | -1.69(-1.55%) |
Oct 05, 2016 | 109.50 | 109.72 | 109.06 | 109.37 | 2,181,951 | +0.46(+0.42%) |
Oct 04, 2016 | 109.58 | 109.83 | 108.65 | 108.91 | 1,939,166 | -0.16(-0.15%) |
Oct 03, 2016 | 110.17 | 110.39 | 109.03 | 109.07 | 1,653,296 | -2.11(-1.90%) |
Sep 30, 2016 | 110.63 | 111.61 | 110.42 | 111.19 | 1,738,123 | +0.21(+0.19%) |
Sep 29, 2016 | 111.99 | 112.11 | 110.56 | 110.98 | 4,097,583 | -1.93(-1.71%) |
Sep 28, 2016 | 111.83 | 113.08 | 111.83 | 112.91 | 2,584,238 | +1.32(+1.18%) |
Sep 27, 2016 | 110.72 | 112.15 | 110.64 | 111.59 | 2,424,076 | -0.27(-0.24%) |
Sep 26, 2016 | 110.61 | 115.14 | 109.99 | 111.86 | 3,594,324 | +1.73(+1.57%) |
Sep 23, 2016 | 109.80 | 110.52 | 109.73 | 110.13 | 918,269 | +0.08(+0.08%) |
Sep 22, 2016 | 110.19 | 110.74 | 110.00 | 110.05 | 1,601,984 | +2.33(+2.17%) |
Sep 21, 2016 | 106.24 | 107.88 | 106.22 | 107.71 | 835,456 | +1.20(+1.13%) |
Sep 20, 2016 | 107.00 | 107.03 | 106.51 | 106.51 | 598,433 | +0.49(+0.46%) |
Sep 19, 2016 | 106.03 | 106.44 | 105.52 | 106.02 | 963,165 | +1.02(+0.97%) |
Sep 16, 2016 | 105.13 | 105.33 | 104.52 | 105.00 | 900,779 | -0.40(-0.38%) |
Sep 15, 2016 | 104.42 | 105.53 | 103.94 | 105.39 | 994,860 | +1.51(+1.45%) |
Sep 14, 2016 | 103.59 | 104.35 | 103.42 | 103.89 | 743,774 | +0.20(+0.19%) |
Sep 13, 2016 | 104.65 | 105.23 | 103.38 | 103.69 | 1,411,113 | -1.90(-1.80%) |
Sep 12, 2016 | 103.92 | 105.76 | 103.92 | 105.60 | 1,429,271 | +1.33(+1.27%) |
Sep 09, 2016 | 106.21 | 106.31 | 104.27 | 104.27 | 1,573,704 | -2.82(-2.63%) |
Sep 08, 2016 | 107.69 | 108.04 | 106.98 | 107.08 | 767,213 | -0.69(-0.64%) |
Sep 07, 2016 | 108.69 | 108.79 | 107.69 | 107.77 | 895,251 | -0.48(-0.45%) |
Sep 06, 2016 | 107.81 | 108.41 | 107.62 | 108.25 | 927,532 | +1.00(+0.93%) |
Sep 02, 2016 | 107.30 | 107.25 | 107.25 | 107.25 | 922,559 | +1.65(+1.56%) |