Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.31 | 96.70 | 94.84 | 94.86 | 229,525 | -1.32(-1.37%) |
Oct 28, 2016 | 97.41 | 97.41 | 95.11 | 96.18 | 329,256 | -1.97(-2.01%) |
Oct 27, 2016 | 98.59 | 99.53 | 98.05 | 98.16 | 100,956 | +0.53(+0.54%) |
Oct 26, 2016 | 97.56 | 98.63 | 97.13 | 97.63 | 46,171 | +0.20(+0.21%) |
Oct 25, 2016 | 97.84 | 98.18 | 97.18 | 97.43 | 46,373 | -0.57(-0.58%) |
Oct 24, 2016 | 99.00 | 99.00 | 97.98 | 98.00 | 44,014 | -0.57(-0.58%) |
Oct 21, 2016 | 99.16 | 99.16 | 98.28 | 98.57 | 51,136 | -0.64(-0.64%) |
Oct 20, 2016 | 98.56 | 99.54 | 98.39 | 99.21 | 139,892 | +0.77(+0.78%) |
Oct 19, 2016 | 99.12 | 99.23 | 98.43 | 98.44 | 64,896 | -0.64(-0.65%) |
Oct 18, 2016 | 98.71 | 99.64 | 98.71 | 99.08 | 41,635 | +1.19(+1.22%) |
Oct 17, 2016 | 97.13 | 98.55 | 96.70 | 97.89 | 69,401 | +0.28(+0.28%) |
Oct 14, 2016 | 99.83 | 99.84 | 97.61 | 97.61 | 74,038 | -1.69(-1.70%) |
Oct 13, 2016 | 98.20 | 99.96 | 98.03 | 99.30 | 130,601 | +0.18(+0.19%) |
Oct 12, 2016 | 101.15 | 101.50 | 99.11 | 99.11 | 256,718 | -2.21(-2.18%) |
Oct 11, 2016 | 103.25 | 103.67 | 100.59 | 101.33 | 104,813 | -3.92(-3.73%) |
Oct 10, 2016 | 105.05 | 105.74 | 105.05 | 105.25 | 47,885 | +0.89(+0.85%) |
Oct 07, 2016 | 104.31 | 104.64 | 103.32 | 104.36 | 45,374 | +0.18(+0.18%) |
Oct 06, 2016 | 104.76 | 105.08 | 104.00 | 104.18 | 64,769 | -2.20(-2.06%) |
Oct 05, 2016 | 105.98 | 107.11 | 105.96 | 106.38 | 32,117 | +0.74(+0.70%) |
Oct 04, 2016 | 106.29 | 106.65 | 105.37 | 105.64 | 41,359 | -0.55(-0.52%) |
Oct 03, 2016 | 106.16 | 106.23 | 104.89 | 106.19 | 49,174 | -0.10(-0.10%) |
Sep 30, 2016 | 105.44 | 106.77 | 104.56 | 106.29 | 45,764 | +1.02(+0.97%) |
Sep 29, 2016 | 107.75 | 107.96 | 105.01 | 105.27 | 68,090 | -2.55(-2.36%) |
Sep 28, 2016 | 108.78 | 108.84 | 107.35 | 107.81 | 58,022 | -0.88(-0.81%) |
Sep 27, 2016 | 107.49 | 108.69 | 107.20 | 108.69 | 38,213 | +0.73(+0.68%) |
Sep 26, 2016 | 108.74 | 108.74 | 107.79 | 107.96 | 73,116 | -1.43(-1.31%) |
Sep 23, 2016 | 109.72 | 110.49 | 109.39 | 109.39 | 28,856 | -0.55(-0.50%) |
Sep 22, 2016 | 109.57 | 110.12 | 108.78 | 109.95 | 41,746 | +0.92(+0.85%) |
Sep 21, 2016 | 108.89 | 109.28 | 107.11 | 109.02 | 39,203 | +0.44(+0.41%) |
Sep 20, 2016 | 108.53 | 109.10 | 108.08 | 108.58 | 94,646 | +0.95(+0.88%) |
Sep 19, 2016 | 108.17 | 108.70 | 107.49 | 107.63 | 89,097 | -0.29(-0.27%) |
Sep 16, 2016 | 106.75 | 108.09 | 106.75 | 107.92 | 64,609 | +0.62(+0.58%) |
Sep 15, 2016 | 106.04 | 107.54 | 105.58 | 107.30 | 38,183 | +1.29(+1.22%) |
Sep 14, 2016 | 105.77 | 107.26 | 105.62 | 106.01 | 48,294 | +0.74(+0.70%) |
Sep 13, 2016 | 106.13 | 106.14 | 104.36 | 105.27 | 51,191 | -1.70(-1.59%) |
Sep 12, 2016 | 103.79 | 107.12 | 103.79 | 106.97 | 87,314 | +2.58(+2.47%) |
Sep 09, 2016 | 106.36 | 106.42 | 104.38 | 104.38 | 63,362 | -2.92(-2.72%) |
Sep 08, 2016 | 106.61 | 107.41 | 106.19 | 107.30 | 40,916 | +0.66(+0.61%) |
Sep 07, 2016 | 106.54 | 107.16 | 106.08 | 106.64 | 64,879 | +0.35(+0.33%) |
Sep 06, 2016 | 105.67 | 106.74 | 105.48 | 106.29 | 58,148 | +1.39(+1.33%) |
Sep 02, 2016 | 105.31 | 104.90 | 104.90 | 104.90 | 42,055 | -0.08(-0.08%) |
Sep 01, 2016 | 104.80 | 105.12 | 104.16 | 104.98 | 61,275 | +0.09(+0.09%) |
Aug 31, 2016 | 105.19 | 105.50 | 104.64 | 104.89 | 40,580 | -0.43(-0.41%) |
Aug 30, 2016 | 105.62 | 106.25 | 105.19 | 105.32 | 45,553 | -0.56(-0.53%) |
Aug 29, 2016 | 106.53 | 106.53 | 105.44 | 105.89 | 42,961 | -0.46(-0.43%) |
Aug 26, 2016 | 105.63 | 107.11 | 105.56 | 106.35 | 52,018 | +0.74(+0.70%) |
Aug 25, 2016 | 106.86 | 107.54 | 104.37 | 105.61 | 82,624 | -1.02(-0.96%) |
Aug 24, 2016 | 109.11 | 110.48 | 106.48 | 106.63 | 79,439 | -2.87(-2.62%) |
Aug 23, 2016 | 109.64 | 110.17 | 109.38 | 109.50 | 57,537 | +0.19(+0.17%) |
Aug 22, 2016 | 107.76 | 109.34 | 107.76 | 109.32 | 75,152 | +2.98(+2.80%) |
Aug 19, 2016 | 106.36 | 106.93 | 106.01 | 106.34 | 25,725 | -0.31(-0.29%) |
Aug 18, 2016 | 106.44 | 107.32 | 106.04 | 106.65 | 33,047 | +0.04(+0.03%) |
Aug 17, 2016 | 106.37 | 106.68 | 105.74 | 106.62 | 47,321 | +0.35(+0.33%) |
Aug 16, 2016 | 107.24 | 107.64 | 106.18 | 106.27 | 42,205 | -1.45(-1.35%) |
Aug 15, 2016 | 107.12 | 107.94 | 106.96 | 107.71 | 69,980 | +0.89(+0.83%) |
Aug 12, 2016 | 106.76 | 106.90 | 106.00 | 106.83 | 29,632 | +0.10(+0.10%) |
Aug 11, 2016 | 106.11 | 106.88 | 105.61 | 106.73 | 43,993 | +0.89(+0.84%) |
Aug 10, 2016 | 107.08 | 107.32 | 105.56 | 105.84 | 76,779 | -1.32(-1.23%) |
Aug 09, 2016 | 107.87 | 107.87 | 106.96 | 107.16 | 50,506 | -0.32(-0.30%) |
Aug 08, 2016 | 108.87 | 108.89 | 107.11 | 107.48 | 71,909 | -1.15(-1.06%) |
Aug 05, 2016 | 108.66 | 109.35 | 108.37 | 108.64 | 68,596 | +0.34(+0.31%) |
Aug 04, 2016 | 109.14 | 109.35 | 108.00 | 108.30 | 112,475 | -0.64(-0.58%) |
Aug 03, 2016 | 108.45 | 109.10 | 107.91 | 108.93 | 91,398 | +0.52(+0.48%) |
Aug 02, 2016 | 108.72 | 109.28 | 106.52 | 108.42 | 190,630 | -0.01(-0.01%) |
Aug 01, 2016 | 106.60 | 109.29 | 106.60 | 108.42 | 170,799 | +2.00(+1.88%) |
Jul 29, 2016 | 105.22 | 106.47 | 104.85 | 106.42 | 123,742 | +1.13(+1.07%) |
Jul 28, 2016 | 105.17 | 105.55 | 104.12 | 105.30 | 105,798 | +0.32(+0.31%) |
Jul 27, 2016 | 102.85 | 105.11 | 102.85 | 104.97 | 121,302 | +2.28(+2.22%) |
Jul 26, 2016 | 102.69 | 103.34 | 102.17 | 102.69 | 79,498 | -1.21(-1.16%) |
Jul 25, 2016 | 103.29 | 104.08 | 102.59 | 103.90 | 82,383 | +0.71(+0.69%) |
Jul 22, 2016 | 103.07 | 103.75 | 102.72 | 103.19 | 113,802 | +0.35(+0.34%) |
Jul 21, 2016 | 102.67 | 103.22 | 102.19 | 102.84 | 412,723 | +1.13(+1.11%) |
Jul 20, 2016 | 99.74 | 101.93 | 99.74 | 101.71 | 65,356 | +2.05(+2.06%) |
Jul 19, 2016 | 100.22 | 101.11 | 99.53 | 99.66 | 43,832 | -1.01(-1.00%) |
Jul 18, 2016 | 100.40 | 101.02 | 99.96 | 100.67 | 74,322 | +0.30(+0.30%) |
Jul 15, 2016 | 99.19 | 100.88 | 98.86 | 100.36 | 70,109 | +1.23(+1.24%) |
Jul 14, 2016 | 99.63 | 99.63 | 98.67 | 99.13 | 57,773 | +0.51(+0.51%) |
Jul 13, 2016 | 100.44 | 100.51 | 98.63 | 98.63 | 74,568 | -1.44(-1.44%) |
Jul 12, 2016 | 100.26 | 100.81 | 99.96 | 100.06 | 102,828 | +0.44(+0.44%) |
Jul 11, 2016 | 100.01 | 100.56 | 99.58 | 99.62 | 56,027 | -0.46(-0.46%) |
Jul 08, 2016 | 98.34 | 100.28 | 98.40 | 100.08 | 46,139 | +1.68(+1.71%) |
Jul 07, 2016 | 98.09 | 98.71 | 97.66 | 98.40 | 69,484 | +2.84(+2.97%) |
Jul 05, 2016 | 94.88 | 96.07 | 94.87 | 95.56 | 66,530 | -0.75(-0.78%) |
Jul 01, 2016 | 94.23 | 96.31 | 96.31 | 96.31 | 90,505 | +1.89(+2.00%) |
Jun 30, 2016 | 93.77 | 94.53 | 92.81 | 94.42 | 59,054 | +0.84(+0.90%) |
Jun 29, 2016 | 93.41 | 93.92 | 92.26 | 93.58 | 84,843 | +1.69(+1.84%) |
Jun 28, 2016 | 90.10 | 91.95 | 90.10 | 91.89 | 92,479 | +3.11(+3.50%) |
Jun 27, 2016 | 90.36 | 91.14 | 88.36 | 88.78 | 161,031 | -2.40(-2.63%) |
Jun 24, 2016 | 92.08 | 93.58 | 91.15 | 91.18 | 173,329 | -4.46(-4.66%) |
Jun 23, 2016 | 94.74 | 95.72 | 94.22 | 95.64 | 46,400 | +1.89(+2.02%) |
Jun 22, 2016 | 93.01 | 95.51 | 92.63 | 93.75 | 107,673 | +0.83(+0.89%) |
Jun 21, 2016 | 94.42 | 94.42 | 92.36 | 92.92 | 94,532 | -1.37(-1.46%) |
Jun 20, 2016 | 94.67 | 95.49 | 94.13 | 94.29 | 69,959 | +0.64(+0.68%) |
Jun 17, 2016 | 95.57 | 95.57 | 93.63 | 93.65 | 78,292 | -1.64(-1.72%) |
Jun 16, 2016 | 94.78 | 95.45 | 94.11 | 95.30 | 57,718 | -0.15(-0.15%) |
Jun 15, 2016 | 96.40 | 96.48 | 95.36 | 95.44 | 48,816 | -0.37(-0.39%) |
Jun 14, 2016 | 95.94 | 96.73 | 94.87 | 95.81 | 69,521 | -0.45(-0.47%) |
Jun 13, 2016 | 96.61 | 98.10 | 96.17 | 96.26 | 73,287 | -1.15(-1.18%) |
Jun 10, 2016 | 97.96 | 98.44 | 96.92 | 97.42 | 83,946 | -1.84(-1.85%) |
Jun 09, 2016 | 100.32 | 101.07 | 99.24 | 99.25 | 64,131 | -1.69(-1.67%) |
Jun 08, 2016 | 101.07 | 101.25 | 100.26 | 100.94 | 65,196 | -0.09(-0.09%) |
Jun 07, 2016 | 101.76 | 102.41 | 100.65 | 101.03 | 76,973 | -2.41(-2.33%) |
Jun 06, 2016 | 102.58 | 103.75 | 101.47 | 103.44 | 72,953 | +1.04(+1.02%) |
Jun 03, 2016 | 103.18 | 103.18 | 101.07 | 102.40 | 132,450 | -1.37(-1.32%) |
Jun 02, 2016 | 101.78 | 103.78 | 101.78 | 103.77 | 50,905 | +1.60(+1.56%) |
Jun 01, 2016 | 101.25 | 102.45 | 101.08 | 102.17 | 43,321 | +0.25(+0.24%) |
May 31, 2016 | 101.27 | 102.34 | 101.27 | 101.92 | 116,541 | +1.05(+1.04%) |
May 27, 2016 | 100.11 | 100.87 | 100.87 | 100.87 | 52,568 | +0.90(+0.90%) |
May 26, 2016 | 99.69 | 100.69 | 99.64 | 99.96 | 146,555 | -0.89(-0.88%) |
May 25, 2016 | 100.31 | 100.91 | 99.89 | 100.85 | 102,502 | +1.27(+1.28%) |
May 24, 2016 | 98.19 | 99.71 | 97.79 | 99.58 | 95,676 | +2.22(+2.28%) |
May 23, 2016 | 96.80 | 98.19 | 96.80 | 97.35 | 65,761 | +0.39(+0.40%) |
May 20, 2016 | 95.87 | 97.36 | 95.68 | 96.97 | 72,621 | +1.68(+1.76%) |
May 19, 2016 | 96.14 | 96.72 | 94.69 | 95.29 | 80,390 | -1.25(-1.30%) |
May 18, 2016 | 95.28 | 96.97 | 95.12 | 96.54 | 132,957 | +0.91(+0.96%) |
May 17, 2016 | 96.43 | 96.71 | 95.27 | 95.63 | 96,454 | -1.06(-1.10%) |
May 16, 2016 | 95.27 | 96.90 | 95.12 | 96.69 | 86,665 | +1.82(+1.92%) |
May 13, 2016 | 93.91 | 95.72 | 93.91 | 94.87 | 83,044 | +0.69(+0.73%) |
May 12, 2016 | 95.82 | 95.90 | 93.40 | 94.18 | 99,907 | -1.24(-1.30%) |
May 11, 2016 | 97.84 | 98.13 | 95.36 | 95.42 | 62,867 | -2.80(-2.86%) |
May 10, 2016 | 97.72 | 98.29 | 96.63 | 98.22 | 87,258 | +0.84(+0.86%) |
May 09, 2016 | 95.29 | 98.04 | 95.29 | 97.38 | 77,020 | +2.15(+2.26%) |
May 06, 2016 | 95.38 | 96.32 | 94.25 | 95.23 | 83,962 | -0.49(-0.51%) |
May 05, 2016 | 95.57 | 95.89 | 94.68 | 95.72 | 88,012 | +0.77(+0.82%) |
May 04, 2016 | 96.45 | 96.83 | 94.91 | 94.94 | 106,373 | -2.27(-2.33%) |
May 03, 2016 | 97.94 | 98.44 | 97.08 | 97.21 | 64,126 | -1.77(-1.79%) |