Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 97.51 | 98.09 | 95.19 | 95.38 | 849,961 | -2.31(-2.36%) |
Nov 29, 2016 | 96.91 | 98.03 | 96.54 | 97.69 | 539,264 | +0.53(+0.54%) |
Nov 28, 2016 | 97.69 | 98.83 | 96.80 | 97.16 | 870,548 | -0.29(-0.30%) |
Nov 25, 2016 | 96.78 | 98.58 | 96.78 | 97.45 | 277,329 | +0.85(+0.87%) |
Nov 23, 2016 | 96.61 | 96.61 | 96.61 | 0 | -0.19(-0.19%) | |
Nov 22, 2016 | 99.27 | 99.27 | 96.61 | 96.79 | 766,250 | -1.92(-1.94%) |
Nov 21, 2016 | 98.22 | 98.73 | 97.83 | 98.71 | 613,599 | +0.49(+0.50%) |
Nov 18, 2016 | 97.43 | 98.63 | 96.99 | 98.22 | 979,931 | +0.81(+0.83%) |
Nov 17, 2016 | 98.01 | 98.48 | 97.35 | 97.41 | 689,412 | -0.33(-0.34%) |
Nov 16, 2016 | 96.89 | 97.75 | 96.39 | 97.74 | 796,126 | +0.67(+0.69%) |
Nov 15, 2016 | 94.87 | 97.73 | 94.87 | 97.08 | 1,106,634 | +2.65(+2.81%) |
Nov 14, 2016 | 95.05 | 95.52 | 92.57 | 94.43 | 1,744,351 | -0.30(-0.32%) |
Nov 11, 2016 | 96.95 | 97.01 | 94.55 | 94.73 | 1,489,695 | -2.54(-2.61%) |
Nov 10, 2016 | 101.75 | 102.03 | 97.22 | 97.27 | 1,536,405 | -4.56(-4.48%) |
Nov 09, 2016 | 105.88 | 105.88 | 100.48 | 101.83 | 1,503,967 | -6.19(-5.73%) |
Nov 08, 2016 | 106.51 | 108.44 | 106.51 | 108.02 | 453,397 | +1.55(+1.46%) |
Nov 07, 2016 | 104.91 | 106.58 | 104.81 | 106.47 | 725,059 | +2.27(+2.18%) |
Nov 04, 2016 | 105.00 | 105.41 | 104.18 | 104.20 | 671,516 | -0.77(-0.74%) |
Nov 03, 2016 | 104.67 | 106.58 | 104.18 | 104.97 | 920,152 | +0.18(+0.17%) |
Nov 02, 2016 | 106.83 | 111.82 | 104.13 | 104.80 | 1,135,888 | -1.90(-1.78%) |
Nov 01, 2016 | 107.00 | 108.20 | 106.58 | 106.70 | 613,743 | +0.11(+0.11%) |
Oct 31, 2016 | 106.08 | 107.09 | 105.62 | 106.58 | 628,005 | +0.72(+0.68%) |
Oct 28, 2016 | 105.05 | 106.53 | 104.41 | 105.86 | 991,342 | +0.88(+0.84%) |
Oct 27, 2016 | 105.70 | 105.75 | 104.62 | 104.98 | 432,931 | -0.36(-0.35%) |
Oct 26, 2016 | 106.92 | 107.14 | 105.23 | 105.35 | 479,763 | -1.62(-1.52%) |
Oct 25, 2016 | 107.21 | 107.34 | 106.49 | 106.97 | 407,996 | -0.28(-0.27%) |
Oct 24, 2016 | 107.14 | 107.79 | 106.53 | 107.26 | 550,494 | +1.29(+1.22%) |
Oct 21, 2016 | 106.29 | 106.36 | 105.44 | 105.97 | 545,861 | +0.09(+0.09%) |
Oct 20, 2016 | 109.27 | 109.27 | 105.66 | 105.88 | 695,313 | -3.25(-2.98%) |
Oct 19, 2016 | 109.84 | 109.85 | 108.59 | 109.13 | 394,359 | -0.41(-0.37%) |
Oct 18, 2016 | 108.87 | 109.86 | 108.76 | 109.53 | 318,105 | +1.52(+1.41%) |
Oct 17, 2016 | 108.21 | 108.61 | 107.57 | 108.01 | 412,857 | -0.37(-0.34%) |
Oct 14, 2016 | 108.74 | 109.03 | 107.98 | 108.38 | 478,600 | -0.14(-0.13%) |
Oct 13, 2016 | 108.56 | 109.07 | 108.23 | 108.52 | 556,581 | -0.61(-0.56%) |
Oct 12, 2016 | 108.60 | 109.41 | 108.17 | 109.13 | 408,716 | +0.67(+0.62%) |
Oct 11, 2016 | 109.69 | 109.69 | 108.09 | 108.45 | 366,457 | -1.06(-0.97%) |
Oct 10, 2016 | 108.39 | 109.56 | 108.31 | 109.52 | 451,571 | +1.67(+1.55%) |
Oct 07, 2016 | 108.99 | 109.07 | 107.00 | 107.84 | 612,954 | -1.10(-1.01%) |
Oct 06, 2016 | 108.23 | 109.04 | 107.52 | 108.94 | 501,795 | +0.84(+0.78%) |
Oct 05, 2016 | 107.19 | 108.39 | 106.92 | 108.09 | 754,309 | +1.03(+0.96%) |
Oct 04, 2016 | 108.96 | 109.14 | 106.75 | 107.06 | 681,775 | -1.84(-1.69%) |
Oct 03, 2016 | 108.28 | 109.15 | 107.69 | 108.90 | 760,878 | +0.78(+0.72%) |
Sep 30, 2016 | 107.45 | 108.61 | 107.06 | 108.12 | 634,140 | +1.08(+1.01%) |
Sep 29, 2016 | 106.11 | 107.44 | 105.90 | 107.04 | 605,981 | +1.36(+1.29%) |
Sep 28, 2016 | 105.23 | 105.75 | 104.84 | 105.67 | 475,937 | +0.70(+0.67%) |
Sep 27, 2016 | 105.06 | 105.22 | 104.59 | 104.97 | 821,403 | +0.38(+0.36%) |
Sep 26, 2016 | 104.60 | 105.06 | 104.33 | 104.59 | 528,204 | -0.06(-0.05%) |
Sep 23, 2016 | 106.51 | 106.51 | 104.47 | 104.64 | 580,128 | -1.68(-1.58%) |
Sep 22, 2016 | 105.78 | 106.56 | 105.53 | 106.33 | 715,140 | +1.03(+0.98%) |
Sep 21, 2016 | 104.52 | 105.38 | 103.81 | 105.30 | 618,902 | +0.78(+0.74%) |
Sep 20, 2016 | 105.22 | 105.83 | 104.49 | 104.52 | 448,472 | -0.22(-0.21%) |
Sep 19, 2016 | 104.42 | 105.23 | 104.14 | 104.74 | 861,140 | +0.43(+0.41%) |
Sep 16, 2016 | 106.09 | 106.09 | 103.75 | 104.31 | 3,374,400 | -1.85(-1.75%) |
Sep 15, 2016 | 106.19 | 106.53 | 104.87 | 106.17 | 1,183,089 | +0.07(+0.07%) |
Sep 14, 2016 | 107.83 | 107.92 | 105.72 | 106.09 | 1,878,325 | -1.72(-1.59%) |
Sep 13, 2016 | 109.06 | 109.70 | 107.62 | 107.81 | 1,040,619 | -1.81(-1.65%) |
Sep 12, 2016 | 109.87 | 110.08 | 108.56 | 109.62 | 926,490 | -0.57(-0.51%) |
Sep 09, 2016 | 111.73 | 111.86 | 110.17 | 110.19 | 839,229 | -2.10(-1.87%) |
Sep 08, 2016 | 112.62 | 112.80 | 111.97 | 112.29 | 449,577 | -0.74(-0.65%) |
Sep 07, 2016 | 112.80 | 113.32 | 112.39 | 113.03 | 638,609 | +0.58(+0.51%) |
Sep 06, 2016 | 112.91 | 113.32 | 111.79 | 112.46 | 439,957 | -0.23(-0.21%) |
Sep 02, 2016 | 111.57 | 112.69 | 112.69 | 112.69 | 561,865 | +1.61(+1.45%) |