Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 110.99 | 111.53 | 109.78 | 110.18 | 3,397,179 | -0.21(-0.19%) |
Nov 29, 2016 | 109.33 | 110.69 | 108.64 | 110.39 | 2,001,558 | +1.27(+1.17%) |
Nov 28, 2016 | 108.67 | 109.28 | 108.20 | 109.11 | 1,810,165 | +0.09(+0.09%) |
Nov 25, 2016 | 109.36 | 109.43 | 108.52 | 109.02 | 620,642 | -0.03(-0.03%) |
Nov 23, 2016 | 109.05 | 109.05 | 109.05 | 0 | +0.24(+0.22%) | |
Nov 22, 2016 | 109.83 | 109.83 | 108.50 | 108.81 | 1,911,849 | -0.55(-0.50%) |
Nov 21, 2016 | 109.20 | 109.53 | 108.59 | 109.36 | 1,884,588 | +0.65(+0.59%) |
Nov 18, 2016 | 108.14 | 109.09 | 107.60 | 108.72 | 2,311,477 | +0.83(+0.77%) |
Nov 17, 2016 | 107.80 | 108.44 | 107.15 | 107.89 | 1,468,185 | -0.07(-0.06%) |
Nov 16, 2016 | 107.27 | 108.10 | 106.82 | 107.96 | 2,499,397 | +0.26(+0.24%) |
Nov 15, 2016 | 108.64 | 108.75 | 107.44 | 107.70 | 2,280,438 | -1.53(-1.40%) |
Nov 14, 2016 | 109.68 | 110.12 | 108.84 | 109.23 | 2,223,702 | +0.04(+0.04%) |
Nov 11, 2016 | 108.66 | 109.30 | 108.00 | 109.19 | 2,069,416 | +0.34(+0.31%) |
Nov 10, 2016 | 108.77 | 109.03 | 107.06 | 108.85 | 3,571,740 | +0.52(+0.48%) |
Nov 09, 2016 | 107.33 | 108.75 | 107.12 | 108.33 | 2,904,847 | +0.40(+0.37%) |
Nov 08, 2016 | 107.19 | 108.32 | 106.80 | 107.92 | 2,145,196 | +0.76(+0.71%) |
Nov 07, 2016 | 107.23 | 107.56 | 106.73 | 107.17 | 2,199,425 | +1.20(+1.13%) |
Nov 04, 2016 | 107.46 | 107.92 | 105.94 | 105.97 | 1,818,611 | -1.15(-1.08%) |
Nov 03, 2016 | 107.72 | 108.31 | 106.96 | 107.12 | 1,332,478 | -0.23(-0.22%) |
Nov 02, 2016 | 108.06 | 108.46 | 107.32 | 107.36 | 1,425,650 | -0.66(-0.61%) |
Nov 01, 2016 | 109.53 | 109.70 | 107.42 | 108.02 | 1,604,873 | -1.30(-1.19%) |
Oct 31, 2016 | 110.21 | 110.50 | 109.22 | 109.32 | 1,876,488 | -0.44(-0.40%) |
Oct 28, 2016 | 109.64 | 110.65 | 108.66 | 109.76 | 2,595,956 | +0.43(+0.39%) |
Oct 27, 2016 | 109.55 | 109.95 | 109.13 | 109.33 | 2,456,205 | +0.01(+0.01%) |
Oct 26, 2016 | 107.05 | 109.48 | 106.37 | 109.32 | 3,774,010 | +3.92(+3.72%) |
Oct 25, 2016 | 105.33 | 105.91 | 104.91 | 105.40 | 1,752,818 | +0.15(+0.14%) |
Oct 24, 2016 | 105.53 | 106.11 | 105.04 | 105.25 | 1,512,774 | +0.33(+0.31%) |
Oct 21, 2016 | 105.01 | 105.25 | 104.57 | 104.93 | 2,433,038 | -0.97(-0.92%) |
Oct 20, 2016 | 108.15 | 108.15 | 105.81 | 105.90 | 2,600,948 | -2.58(-2.38%) |
Oct 19, 2016 | 108.21 | 108.72 | 107.89 | 108.48 | 1,063,304 | +0.59(+0.55%) |
Oct 18, 2016 | 108.88 | 109.10 | 107.80 | 107.89 | 1,732,792 | -0.29(-0.27%) |
Oct 17, 2016 | 108.37 | 108.72 | 108.00 | 108.18 | 1,010,254 | -0.15(-0.13%) |
Oct 14, 2016 | 108.47 | 109.00 | 108.16 | 108.33 | 1,630,417 | +0.54(+0.50%) |
Oct 13, 2016 | 106.85 | 107.97 | 106.25 | 107.79 | 1,407,317 | +0.25(+0.23%) |
Oct 12, 2016 | 106.73 | 107.70 | 106.50 | 107.54 | 1,075,722 | +1.02(+0.96%) |
Oct 11, 2016 | 107.14 | 107.37 | 106.18 | 106.51 | 1,614,330 | -0.98(-0.91%) |
Oct 10, 2016 | 107.97 | 108.09 | 107.27 | 107.49 | 1,098,118 | +0.39(+0.36%) |
Oct 07, 2016 | 105.45 | 107.67 | 105.45 | 107.11 | 2,892,348 | +2.19(+2.09%) |
Oct 06, 2016 | 106.10 | 106.30 | 104.65 | 104.91 | 2,681,559 | -1.11(-1.05%) |
Oct 05, 2016 | 106.48 | 106.72 | 105.66 | 106.02 | 1,382,218 | +0.18(+0.17%) |
Oct 04, 2016 | 107.23 | 107.52 | 105.56 | 105.84 | 1,841,546 | -1.08(-1.01%) |
Oct 03, 2016 | 107.97 | 108.05 | 106.58 | 106.92 | 1,197,291 | -1.24(-1.15%) |
Sep 30, 2016 | 107.42 | 108.56 | 107.33 | 108.16 | 1,909,146 | +1.08(+1.01%) |
Sep 29, 2016 | 108.03 | 108.32 | 106.75 | 107.07 | 1,044,472 | -1.11(-1.03%) |
Sep 28, 2016 | 107.42 | 108.22 | 107.12 | 108.18 | 996,899 | +0.94(+0.87%) |
Sep 27, 2016 | 106.54 | 107.76 | 106.38 | 107.24 | 1,322,309 | +0.77(+0.72%) |
Sep 26, 2016 | 106.88 | 107.06 | 106.25 | 106.47 | 1,695,392 | -0.94(-0.88%) |
Sep 23, 2016 | 108.22 | 108.43 | 107.42 | 107.42 | 1,725,964 | -1.69(-1.55%) |
Sep 22, 2016 | 108.66 | 109.18 | 108.45 | 109.10 | 1,113,792 | +0.82(+0.76%) |
Sep 21, 2016 | 107.46 | 108.35 | 107.23 | 108.28 | 1,693,680 | +1.14(+1.06%) |
Sep 20, 2016 | 108.13 | 108.31 | 107.12 | 107.14 | 912,493 | -0.11(-0.10%) |
Sep 19, 2016 | 107.35 | 107.78 | 106.75 | 107.25 | 1,071,982 | +0.50(+0.46%) |
Sep 16, 2016 | 106.82 | 107.41 | 106.05 | 106.76 | 2,330,779 | -0.61(-0.57%) |
Sep 15, 2016 | 106.52 | 107.71 | 106.30 | 107.36 | 1,400,368 | +0.66(+0.62%) |
Sep 14, 2016 | 107.75 | 107.77 | 106.47 | 106.70 | 1,470,119 | -1.03(-0.95%) |
Sep 13, 2016 | 106.87 | 108.36 | 106.87 | 107.73 | 2,149,139 | -0.39(-0.36%) |
Sep 12, 2016 | 106.15 | 108.36 | 105.84 | 108.12 | 2,007,122 | +1.74(+1.63%) |
Sep 09, 2016 | 107.61 | 107.74 | 106.39 | 106.39 | 2,009,872 | -1.91(-1.76%) |
Sep 08, 2016 | 109.03 | 109.20 | 108.23 | 108.30 | 1,264,772 | -0.87(-0.80%) |
Sep 07, 2016 | 109.09 | 109.68 | 108.76 | 109.17 | 1,476,312 | -0.44(-0.40%) |
Sep 06, 2016 | 109.27 | 109.64 | 108.72 | 109.61 | 1,223,350 | +0.20(+0.18%) |
Sep 02, 2016 | 109.14 | 109.41 | 109.41 | 109.41 | 1,267,593 | +0.61(+0.56%) |