Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 113.96 | 115.99 | 113.96 | 115.51 | 1,369,836 | +2.05(+1.80%) |
Nov 29, 2016 | 112.69 | 113.96 | 112.01 | 113.46 | 986,170 | +0.73(+0.64%) |
Nov 28, 2016 | 114.33 | 114.80 | 112.65 | 112.74 | 975,939 | -2.09(-1.82%) |
Nov 25, 2016 | 113.97 | 114.86 | 113.91 | 114.83 | 433,619 | +0.91(+0.80%) |
Nov 23, 2016 | 113.91 | 113.91 | 113.91 | 0 | +0.13(+0.11%) | |
Nov 22, 2016 | 114.16 | 114.16 | 113.06 | 113.78 | 878,842 | +0.00(+0.00%) |
Nov 21, 2016 | 114.02 | 114.47 | 113.59 | 113.78 | 764,956 | +0.44(+0.39%) |
Nov 18, 2016 | 113.64 | 114.45 | 113.21 | 113.34 | 704,972 | -0.65(-0.57%) |
Nov 17, 2016 | 115.33 | 115.48 | 113.89 | 113.99 | 846,041 | -1.23(-1.07%) |
Nov 16, 2016 | 114.34 | 115.30 | 114.14 | 115.22 | 943,721 | -0.09(-0.07%) |
Nov 15, 2016 | 114.02 | 115.36 | 112.04 | 115.31 | 1,143,679 | +1.09(+0.95%) |
Nov 14, 2016 | 114.03 | 115.14 | 113.90 | 114.22 | 1,766,068 | +0.44(+0.39%) |
Nov 11, 2016 | 112.17 | 113.79 | 111.68 | 113.78 | 1,182,497 | +0.83(+0.73%) |
Nov 10, 2016 | 110.67 | 113.04 | 109.97 | 112.95 | 1,820,376 | +3.37(+3.07%) |
Nov 09, 2016 | 106.34 | 110.59 | 106.32 | 109.58 | 1,643,516 | +2.23(+2.08%) |
Nov 08, 2016 | 106.90 | 107.98 | 106.20 | 107.36 | 1,258,797 | +0.68(+0.64%) |
Nov 07, 2016 | 103.43 | 107.24 | 103.43 | 106.68 | 2,169,683 | +5.74(+5.68%) |
Nov 04, 2016 | 101.14 | 102.49 | 100.90 | 100.94 | 1,332,233 | +0.08(+0.08%) |
Nov 03, 2016 | 102.08 | 102.08 | 100.67 | 100.86 | 708,973 | -0.72(-0.71%) |
Nov 02, 2016 | 102.03 | 102.54 | 101.32 | 101.58 | 729,814 | -0.56(-0.55%) |
Nov 01, 2016 | 103.24 | 103.66 | 101.43 | 102.14 | 981,513 | -0.65(-0.64%) |
Oct 31, 2016 | 102.59 | 103.35 | 101.77 | 102.80 | 921,105 | +0.79(+0.77%) |
Oct 28, 2016 | 101.74 | 103.09 | 101.34 | 102.01 | 722,549 | +0.51(+0.50%) |
Oct 27, 2016 | 103.47 | 103.91 | 101.22 | 101.50 | 986,916 | -2.07(-2.00%) |
Oct 26, 2016 | 101.74 | 104.05 | 101.63 | 103.57 | 855,057 | +1.72(+1.69%) |
Oct 25, 2016 | 101.94 | 102.56 | 101.28 | 101.85 | 1,030,499 | -0.90(-0.88%) |
Oct 24, 2016 | 106.39 | 106.90 | 102.25 | 102.75 | 2,891,285 | -2.85(-2.70%) |
Oct 21, 2016 | 100.41 | 108.32 | 99.84 | 105.60 | 7,682,630 | +4.28(+4.22%) |
Oct 20, 2016 | 100.58 | 101.49 | 99.97 | 101.33 | 964,636 | +0.48(+0.48%) |
Oct 19, 2016 | 99.66 | 101.58 | 99.31 | 100.85 | 753,172 | +1.27(+1.28%) |
Oct 18, 2016 | 100.25 | 100.56 | 99.36 | 99.58 | 639,452 | +0.39(+0.39%) |
Oct 17, 2016 | 99.92 | 100.43 | 99.05 | 99.19 | 882,899 | -1.10(-1.10%) |
Oct 14, 2016 | 100.80 | 101.47 | 100.27 | 100.29 | 1,098,189 | +0.43(+0.43%) |
Oct 13, 2016 | 99.16 | 100.36 | 98.82 | 99.86 | 1,084,683 | +0.03(+0.03%) |
Oct 12, 2016 | 99.08 | 100.21 | 98.30 | 99.83 | 692,939 | +0.92(+0.93%) |
Oct 11, 2016 | 99.99 | 100.14 | 98.28 | 98.91 | 1,028,258 | -1.58(-1.57%) |
Oct 10, 2016 | 103.05 | 103.14 | 100.37 | 100.49 | 1,975,326 | -2.28(-2.22%) |
Oct 07, 2016 | 103.15 | 103.21 | 101.79 | 102.78 | 1,033,299 | -0.83(-0.80%) |
Oct 06, 2016 | 104.07 | 104.07 | 102.99 | 103.61 | 397,123 | -0.49(-0.47%) |
Oct 05, 2016 | 102.89 | 104.25 | 102.59 | 104.10 | 680,857 | +1.76(+1.72%) |
Oct 04, 2016 | 103.89 | 106.02 | 102.19 | 102.34 | 1,115,846 | -1.19(-1.14%) |
Oct 03, 2016 | 104.42 | 104.70 | 102.29 | 103.53 | 1,277,494 | -1.52(-1.45%) |
Sep 30, 2016 | 102.61 | 105.71 | 102.41 | 105.05 | 2,990,115 | +4.48(+4.46%) |
Sep 29, 2016 | 100.78 | 101.60 | 100.32 | 100.56 | 966,535 | -0.50(-0.49%) |
Sep 28, 2016 | 99.64 | 101.16 | 99.64 | 101.06 | 859,852 | +1.79(+1.80%) |
Sep 27, 2016 | 98.02 | 99.33 | 97.45 | 99.28 | 556,252 | +0.88(+0.90%) |
Sep 26, 2016 | 99.09 | 99.66 | 98.31 | 98.39 | 584,311 | -1.01(-1.02%) |
Sep 23, 2016 | 101.27 | 101.39 | 99.40 | 99.40 | 580,661 | -2.41(-2.37%) |
Sep 22, 2016 | 101.41 | 102.34 | 101.03 | 101.82 | 915,707 | +1.33(+1.32%) |
Sep 21, 2016 | 99.32 | 100.57 | 98.91 | 100.49 | 772,809 | +1.71(+1.73%) |
Sep 20, 2016 | 99.28 | 100.25 | 98.73 | 98.78 | 796,464 | +0.09(+0.09%) |
Sep 19, 2016 | 98.32 | 99.25 | 98.21 | 98.69 | 809,236 | +0.90(+0.92%) |
Sep 16, 2016 | 98.39 | 98.39 | 97.26 | 97.79 | 1,630,421 | -1.34(-1.35%) |
Sep 15, 2016 | 98.52 | 99.30 | 98.17 | 99.13 | 857,202 | +0.77(+0.79%) |
Sep 14, 2016 | 97.92 | 98.80 | 97.27 | 98.36 | 880,271 | +0.32(+0.32%) |
Sep 13, 2016 | 97.33 | 98.49 | 97.29 | 98.04 | 1,028,377 | -0.46(-0.47%) |
Sep 12, 2016 | 96.48 | 98.79 | 95.75 | 98.50 | 849,276 | +1.91(+1.97%) |
Sep 09, 2016 | 98.98 | 99.16 | 96.60 | 96.60 | 837,520 | -3.19(-3.19%) |
Sep 08, 2016 | 99.95 | 100.32 | 99.51 | 99.78 | 565,751 | -0.20(-0.20%) |
Sep 07, 2016 | 100.03 | 100.42 | 99.72 | 99.98 | 692,827 | -0.05(-0.05%) |
Sep 06, 2016 | 100.79 | 100.95 | 99.79 | 100.03 | 510,016 | -0.50(-0.50%) |
Sep 02, 2016 | 100.60 | 100.53 | 100.53 | 100.53 | 505,454 | +0.56(+0.56%) |