Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 112.67 | 112.95 | 110.01 | 112.24 | 452,461 | +0.15(+0.13%) |
Nov 29, 2016 | 112.47 | 113.23 | 111.47 | 112.09 | 286,319 | -0.13(-0.12%) |
Nov 28, 2016 | 113.66 | 114.68 | 111.81 | 112.22 | 305,672 | -1.45(-1.28%) |
Nov 25, 2016 | 113.36 | 113.98 | 111.42 | 113.67 | 92,319 | +0.82(+0.73%) |
Nov 23, 2016 | 112.85 | 112.85 | 112.85 | 0 | +1.83(+1.65%) | |
Nov 22, 2016 | 116.04 | 116.83 | 110.51 | 111.02 | 519,682 | -4.79(-4.14%) |
Nov 21, 2016 | 113.12 | 116.11 | 112.92 | 115.81 | 594,814 | +2.40(+2.12%) |
Nov 18, 2016 | 113.51 | 114.70 | 113.04 | 113.41 | 817,781 | -0.19(-0.17%) |
Nov 17, 2016 | 111.98 | 113.95 | 110.96 | 113.60 | 455,154 | +2.05(+1.84%) |
Nov 16, 2016 | 111.42 | 112.52 | 110.01 | 111.55 | 647,747 | -0.04(-0.04%) |
Nov 15, 2016 | 110.02 | 112.04 | 109.56 | 111.59 | 657,115 | +1.58(+1.44%) |
Nov 14, 2016 | 111.08 | 111.90 | 108.81 | 110.01 | 767,034 | +0.00(+0.00%) |
Nov 11, 2016 | 106.72 | 110.24 | 106.55 | 110.01 | 630,118 | +2.76(+2.57%) |
Nov 10, 2016 | 107.03 | 107.71 | 105.55 | 107.25 | 565,669 | +1.23(+1.16%) |
Nov 09, 2016 | 107.07 | 107.56 | 104.16 | 106.02 | 406,927 | -1.89(-1.75%) |
Nov 08, 2016 | 106.47 | 108.64 | 105.70 | 107.91 | 369,060 | +0.57(+0.53%) |
Nov 07, 2016 | 106.29 | 107.85 | 104.81 | 107.34 | 648,821 | +2.64(+2.52%) |
Nov 04, 2016 | 102.52 | 105.32 | 102.28 | 104.70 | 612,556 | +2.19(+2.14%) |
Nov 03, 2016 | 104.31 | 104.68 | 101.79 | 102.51 | 574,575 | -1.66(-1.59%) |
Nov 02, 2016 | 104.97 | 104.97 | 103.01 | 104.17 | 865,116 | -1.58(-1.49%) |
Nov 01, 2016 | 106.03 | 106.15 | 104.34 | 105.75 | 736,411 | +0.76(+0.72%) |
Oct 31, 2016 | 104.34 | 105.23 | 102.17 | 104.99 | 891,429 | -0.14(-0.13%) |
Oct 28, 2016 | 103.01 | 106.29 | 101.28 | 105.13 | 1,547,443 | +1.81(+1.75%) |
Oct 27, 2016 | 101.51 | 104.40 | 95.14 | 103.32 | 3,944,030 | -8.21(-7.36%) |
Oct 26, 2016 | 119.90 | 120.25 | 109.38 | 111.53 | 2,881,842 | -10.44(-8.56%) |
Oct 25, 2016 | 125.62 | 126.49 | 121.61 | 121.97 | 386,717 | -3.64(-2.90%) |
Oct 24, 2016 | 125.88 | 127.50 | 125.31 | 125.61 | 261,657 | +0.76(+0.61%) |
Oct 21, 2016 | 124.91 | 126.06 | 123.73 | 124.85 | 311,778 | -0.42(-0.34%) |
Oct 20, 2016 | 126.50 | 127.58 | 123.35 | 125.27 | 630,394 | -2.60(-2.03%) |
Oct 19, 2016 | 129.50 | 129.67 | 127.13 | 127.87 | 220,241 | -1.20(-0.93%) |
Oct 18, 2016 | 128.97 | 131.39 | 127.99 | 129.07 | 194,238 | +1.12(+0.88%) |
Oct 17, 2016 | 127.00 | 129.37 | 126.49 | 127.95 | 333,901 | +0.89(+0.70%) |
Oct 14, 2016 | 128.01 | 128.50 | 126.61 | 127.06 | 199,049 | -0.65(-0.51%) |
Oct 13, 2016 | 126.75 | 128.50 | 126.19 | 127.71 | 177,656 | +0.37(+0.29%) |
Oct 12, 2016 | 127.88 | 128.28 | 126.93 | 127.34 | 207,038 | -0.24(-0.19%) |
Oct 11, 2016 | 131.73 | 131.73 | 126.53 | 127.58 | 307,978 | -4.16(-3.16%) |
Oct 10, 2016 | 128.90 | 132.95 | 128.70 | 131.74 | 269,224 | +3.27(+2.55%) |
Oct 07, 2016 | 128.58 | 129.54 | 126.53 | 128.47 | 352,183 | -0.03(-0.02%) |
Oct 06, 2016 | 127.50 | 128.79 | 126.02 | 128.50 | 394,353 | +1.05(+0.82%) |
Oct 05, 2016 | 127.49 | 128.50 | 126.70 | 127.45 | 406,572 | +0.08(+0.06%) |
Oct 04, 2016 | 128.48 | 129.10 | 126.36 | 127.37 | 335,862 | -0.43(-0.34%) |
Oct 03, 2016 | 127.94 | 128.70 | 126.18 | 127.80 | 364,925 | -0.78(-0.61%) |
Sep 30, 2016 | 128.63 | 129.84 | 127.81 | 128.58 | 367,769 | +0.16(+0.12%) |
Sep 29, 2016 | 130.27 | 131.16 | 126.20 | 128.42 | 483,443 | -1.47(-1.13%) |
Sep 28, 2016 | 129.12 | 130.22 | 127.74 | 129.89 | 312,401 | +0.70(+0.54%) |
Sep 27, 2016 | 127.20 | 131.11 | 126.08 | 129.19 | 613,059 | +2.47(+1.95%) |
Sep 26, 2016 | 123.25 | 127.22 | 122.26 | 126.72 | 429,545 | +3.19(+2.58%) |
Sep 23, 2016 | 126.03 | 126.09 | 123.06 | 123.53 | 293,179 | -2.84(-2.25%) |
Sep 22, 2016 | 127.86 | 127.86 | 126.17 | 126.37 | 334,204 | -0.53(-0.42%) |
Sep 21, 2016 | 125.63 | 127.19 | 124.43 | 126.90 | 309,869 | +1.80(+1.44%) |
Sep 20, 2016 | 126.07 | 126.45 | 124.89 | 125.10 | 247,596 | +0.00(+0.00%) |
Sep 19, 2016 | 125.14 | 127.10 | 123.65 | 125.10 | 525,995 | +0.17(+0.14%) |
Sep 16, 2016 | 122.91 | 125.04 | 122.30 | 124.93 | 650,238 | +1.76(+1.43%) |
Sep 15, 2016 | 118.79 | 123.94 | 118.09 | 123.17 | 406,503 | +4.65(+3.92%) |
Sep 14, 2016 | 117.37 | 119.26 | 117.37 | 118.52 | 249,612 | +1.14(+0.97%) |
Sep 13, 2016 | 118.80 | 119.14 | 116.79 | 117.38 | 299,795 | -1.96(-1.64%) |
Sep 12, 2016 | 115.56 | 119.48 | 114.57 | 119.34 | 343,308 | +2.97(+2.55%) |
Sep 09, 2016 | 119.11 | 120.10 | 116.30 | 116.37 | 370,719 | -3.50(-2.92%) |
Sep 08, 2016 | 118.65 | 120.09 | 118.65 | 119.87 | 266,837 | +0.83(+0.70%) |
Sep 07, 2016 | 118.39 | 119.06 | 117.73 | 119.04 | 401,181 | +1.06(+0.90%) |
Sep 06, 2016 | 117.15 | 118.33 | 117.15 | 117.98 | 325,284 | +0.55(+0.47%) |
Sep 02, 2016 | 118.00 | 117.43 | 117.43 | 117.43 | 329,000 | -0.20(-0.17%) |