Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 98.12 | 98.71 | 95.79 | 95.98 | 844,664 | -2.32(-2.36%) |
Nov 29, 2016 | 97.52 | 98.64 | 97.15 | 98.30 | 535,904 | +0.53(+0.54%) |
Nov 28, 2016 | 98.30 | 99.45 | 97.41 | 97.77 | 865,122 | -0.29(-0.30%) |
Nov 25, 2016 | 97.38 | 99.20 | 97.38 | 98.06 | 275,600 | +0.85(+0.87%) |
Nov 23, 2016 | 97.21 | 97.21 | 97.21 | 0 | -0.19(-0.19%) | |
Nov 22, 2016 | 99.89 | 99.89 | 97.21 | 97.40 | 761,474 | -1.93(-1.94%) |
Nov 21, 2016 | 98.84 | 99.34 | 98.45 | 99.33 | 609,775 | +0.49(+0.50%) |
Nov 18, 2016 | 98.04 | 99.25 | 97.60 | 98.84 | 973,823 | +0.82(+0.83%) |
Nov 17, 2016 | 98.63 | 99.10 | 97.96 | 98.02 | 685,116 | -0.34(-0.34%) |
Nov 16, 2016 | 97.50 | 98.36 | 96.99 | 98.36 | 791,164 | +0.67(+0.69%) |
Nov 15, 2016 | 95.46 | 98.35 | 95.46 | 97.69 | 1,099,737 | +2.67(+2.81%) |
Nov 14, 2016 | 95.65 | 96.12 | 93.15 | 95.02 | 1,733,480 | -0.30(-0.32%) |
Nov 11, 2016 | 97.55 | 97.62 | 95.14 | 95.32 | 1,480,411 | -2.56(-2.61%) |
Nov 10, 2016 | 102.39 | 102.67 | 97.83 | 97.88 | 1,526,830 | -4.59(-4.48%) |
Nov 09, 2016 | 106.54 | 106.54 | 101.11 | 102.47 | 1,494,594 | -6.23(-5.73%) |
Nov 08, 2016 | 107.18 | 109.12 | 107.18 | 108.70 | 450,572 | +1.56(+1.46%) |
Nov 07, 2016 | 105.57 | 107.24 | 105.47 | 107.14 | 720,540 | +2.28(+2.18%) |
Nov 04, 2016 | 105.66 | 106.07 | 104.83 | 104.86 | 667,331 | -0.78(-0.74%) |
Nov 03, 2016 | 105.33 | 107.24 | 104.83 | 105.63 | 914,417 | +0.18(+0.17%) |
Nov 02, 2016 | 107.50 | 112.53 | 104.78 | 105.45 | 1,128,808 | -1.91(-1.78%) |
Nov 01, 2016 | 107.67 | 108.88 | 107.24 | 107.37 | 609,918 | +0.11(+0.11%) |
Oct 31, 2016 | 106.75 | 107.77 | 106.29 | 107.25 | 624,091 | +0.73(+0.68%) |
Oct 28, 2016 | 105.71 | 107.20 | 105.06 | 106.52 | 985,163 | +0.88(+0.84%) |
Oct 27, 2016 | 106.36 | 106.42 | 105.27 | 105.64 | 430,233 | -0.37(-0.35%) |
Oct 26, 2016 | 107.59 | 107.82 | 105.89 | 106.01 | 476,773 | -1.64(-1.52%) |
Oct 25, 2016 | 107.88 | 108.01 | 107.15 | 107.64 | 405,453 | -0.29(-0.26%) |
Oct 24, 2016 | 107.81 | 108.46 | 107.19 | 107.93 | 547,063 | +1.30(+1.22%) |
Oct 21, 2016 | 106.96 | 107.02 | 106.10 | 106.63 | 542,459 | +0.09(+0.08%) |
Oct 20, 2016 | 109.96 | 109.96 | 106.32 | 106.54 | 690,980 | -3.27(-2.98%) |
Oct 19, 2016 | 110.53 | 110.53 | 109.27 | 109.81 | 391,901 | -0.41(-0.37%) |
Oct 18, 2016 | 109.55 | 110.55 | 109.44 | 110.22 | 316,122 | +1.53(+1.41%) |
Oct 17, 2016 | 108.89 | 109.30 | 108.24 | 108.69 | 410,284 | -0.37(-0.34%) |
Oct 14, 2016 | 109.42 | 109.71 | 108.66 | 109.06 | 475,618 | -0.14(-0.13%) |
Oct 13, 2016 | 109.24 | 109.75 | 108.91 | 109.20 | 553,112 | -0.61(-0.56%) |
Oct 12, 2016 | 109.28 | 110.10 | 108.85 | 109.81 | 406,169 | +0.68(+0.62%) |
Oct 11, 2016 | 110.38 | 110.38 | 108.77 | 109.13 | 364,173 | -1.07(-0.97%) |
Oct 10, 2016 | 109.07 | 110.25 | 108.98 | 110.20 | 448,757 | +1.68(+1.55%) |
Oct 07, 2016 | 109.67 | 109.75 | 107.67 | 108.52 | 609,134 | -1.10(-1.01%) |
Oct 06, 2016 | 108.91 | 109.72 | 108.19 | 109.62 | 498,668 | +0.85(+0.78%) |
Oct 05, 2016 | 107.86 | 109.08 | 107.59 | 108.77 | 749,608 | +1.04(+0.96%) |
Oct 04, 2016 | 109.64 | 109.83 | 107.42 | 107.73 | 677,526 | -1.85(-1.69%) |
Oct 03, 2016 | 108.96 | 109.83 | 108.36 | 109.58 | 756,136 | +0.78(+0.72%) |
Sep 30, 2016 | 108.13 | 109.29 | 107.73 | 108.80 | 630,188 | +1.09(+1.01%) |
Sep 29, 2016 | 106.78 | 108.11 | 106.56 | 107.71 | 602,204 | +1.37(+1.29%) |
Sep 28, 2016 | 105.89 | 106.41 | 105.50 | 106.34 | 472,971 | +0.71(+0.67%) |
Sep 27, 2016 | 105.72 | 105.88 | 105.24 | 105.63 | 816,284 | +0.38(+0.36%) |
Sep 26, 2016 | 105.25 | 105.72 | 104.98 | 105.24 | 524,912 | -0.06(-0.05%) |
Sep 23, 2016 | 107.17 | 107.17 | 105.13 | 105.30 | 576,513 | -1.69(-1.58%) |
Sep 22, 2016 | 106.44 | 107.22 | 106.19 | 107.00 | 710,684 | +1.03(+0.98%) |
Sep 21, 2016 | 105.18 | 106.04 | 104.46 | 105.96 | 615,045 | +0.78(+0.74%) |
Sep 20, 2016 | 105.88 | 106.50 | 105.15 | 105.18 | 445,677 | -0.22(-0.21%) |
Sep 19, 2016 | 105.07 | 105.89 | 104.79 | 105.40 | 855,773 | +0.43(+0.41%) |
Sep 16, 2016 | 106.75 | 106.75 | 104.41 | 104.97 | 3,353,370 | -1.87(-1.75%) |
Sep 15, 2016 | 106.86 | 107.20 | 105.53 | 106.83 | 1,175,716 | +0.07(+0.07%) |
Sep 14, 2016 | 108.50 | 108.59 | 106.39 | 106.76 | 1,866,619 | -1.73(-1.59%) |
Sep 13, 2016 | 109.75 | 110.39 | 108.30 | 108.49 | 1,034,133 | -1.83(-1.65%) |
Sep 12, 2016 | 110.56 | 110.78 | 109.24 | 110.31 | 920,716 | -0.57(-0.51%) |
Sep 09, 2016 | 112.43 | 112.57 | 110.86 | 110.88 | 833,999 | -2.12(-1.87%) |
Sep 08, 2016 | 113.32 | 113.51 | 112.68 | 113.00 | 446,775 | -0.74(-0.65%) |
Sep 07, 2016 | 113.51 | 114.03 | 113.09 | 113.74 | 634,629 | +0.58(+0.51%) |
Sep 06, 2016 | 113.62 | 114.03 | 112.49 | 113.16 | 437,215 | -0.24(-0.21%) |
Sep 02, 2016 | 112.27 | 113.40 | 113.40 | 113.40 | 558,364 | +1.62(+1.45%) |