Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 95.48 | 95.81 | 94.67 | 95.06 | 1,670,441 | -0.46(-0.48%) |
Oct 28, 2016 | 95.68 | 96.32 | 94.90 | 95.51 | 2,523,154 | -0.53(-0.56%) |
Oct 27, 2016 | 100.43 | 100.43 | 93.43 | 96.05 | 2,980,395 | -1.45(-1.49%) |
Oct 26, 2016 | 97.53 | 97.97 | 96.44 | 97.50 | 2,407,991 | -0.21(-0.21%) |
Oct 25, 2016 | 99.41 | 99.76 | 97.34 | 97.71 | 1,858,841 | -2.09(-2.09%) |
Oct 24, 2016 | 100.56 | 100.93 | 99.43 | 99.80 | 1,050,469 | -0.16(-0.16%) |
Oct 21, 2016 | 99.58 | 100.12 | 99.47 | 99.96 | 796,198 | -0.43(-0.43%) |
Oct 20, 2016 | 99.46 | 100.80 | 99.15 | 100.39 | 1,392,212 | +0.52(+0.52%) |
Oct 19, 2016 | 100.58 | 100.79 | 99.81 | 99.87 | 901,769 | -0.33(-0.33%) |
Oct 18, 2016 | 101.25 | 101.44 | 100.11 | 100.20 | 1,053,244 | -0.19(-0.19%) |
Oct 17, 2016 | 101.24 | 101.24 | 100.25 | 100.39 | 619,196 | -0.83(-0.82%) |
Oct 14, 2016 | 101.50 | 101.99 | 101.06 | 101.23 | 907,636 | +0.33(+0.33%) |
Oct 13, 2016 | 100.10 | 101.48 | 99.49 | 100.89 | 1,219,455 | -0.18(-0.18%) |
Oct 12, 2016 | 102.44 | 102.44 | 99.57 | 101.08 | 3,196,225 | +2.83(+2.88%) |
Oct 11, 2016 | 100.88 | 100.88 | 97.65 | 98.24 | 2,236,227 | -3.36(-3.30%) |
Oct 10, 2016 | 102.44 | 102.69 | 101.26 | 101.60 | 911,891 | -0.49(-0.48%) |
Oct 07, 2016 | 103.43 | 103.67 | 102.09 | 102.09 | 1,055,580 | -1.58(-1.52%) |
Oct 06, 2016 | 103.90 | 104.26 | 103.21 | 103.67 | 984,489 | -0.28(-0.27%) |
Oct 05, 2016 | 103.24 | 104.22 | 102.73 | 103.95 | 1,010,281 | +1.10(+1.07%) |
Oct 04, 2016 | 102.46 | 103.05 | 102.04 | 102.85 | 1,352,695 | +0.34(+0.33%) |
Oct 03, 2016 | 102.54 | 102.71 | 101.86 | 102.50 | 630,052 | -0.18(-0.18%) |
Sep 30, 2016 | 102.19 | 103.07 | 101.94 | 102.69 | 1,078,907 | +1.04(+1.03%) |
Sep 29, 2016 | 102.85 | 103.25 | 101.58 | 101.64 | 1,436,146 | -1.49(-1.44%) |
Sep 28, 2016 | 102.37 | 103.20 | 102.08 | 103.13 | 1,181,457 | +1.05(+1.03%) |
Sep 27, 2016 | 100.72 | 102.10 | 100.22 | 102.08 | 1,119,492 | +1.13(+1.12%) |
Sep 26, 2016 | 100.68 | 101.45 | 100.31 | 100.95 | 759,962 | -0.02(-0.02%) |
Sep 23, 2016 | 102.26 | 102.40 | 100.87 | 100.97 | 1,306,875 | -1.90(-1.85%) |
Sep 22, 2016 | 103.06 | 103.86 | 102.52 | 102.87 | 913,787 | +0.58(+0.56%) |
Sep 21, 2016 | 102.07 | 102.53 | 101.14 | 102.30 | 1,051,271 | +0.46(+0.45%) |
Sep 20, 2016 | 101.58 | 102.48 | 101.37 | 101.83 | 1,385,731 | +0.58(+0.58%) |
Sep 19, 2016 | 100.63 | 101.50 | 100.47 | 101.25 | 1,433,186 | +0.95(+0.95%) |
Sep 16, 2016 | 100.62 | 100.96 | 100.10 | 100.30 | 1,458,168 | -1.05(-1.04%) |
Sep 15, 2016 | 100.10 | 101.57 | 100.10 | 101.35 | 950,374 | +1.15(+1.15%) |
Sep 14, 2016 | 99.90 | 100.43 | 99.82 | 100.20 | 1,301,184 | +0.28(+0.28%) |
Sep 13, 2016 | 100.27 | 100.92 | 99.85 | 99.91 | 1,547,121 | -1.23(-1.21%) |
Sep 12, 2016 | 99.39 | 101.48 | 99.16 | 101.14 | 1,357,377 | +1.19(+1.19%) |
Sep 09, 2016 | 101.32 | 101.56 | 99.88 | 99.96 | 1,263,793 | -2.21(-2.17%) |
Sep 08, 2016 | 102.30 | 102.60 | 102.05 | 102.17 | 757,602 | -0.26(-0.25%) |
Sep 07, 2016 | 102.58 | 102.89 | 102.00 | 102.43 | 866,470 | -0.17(-0.16%) |
Sep 06, 2016 | 103.45 | 103.62 | 102.30 | 102.59 | 841,676 | -0.78(-0.76%) |
Sep 02, 2016 | 103.66 | 103.38 | 103.38 | 103.38 | 475,814 | +0.20(+0.19%) |
Sep 01, 2016 | 103.24 | 103.60 | 102.54 | 103.18 | 832,150 | -0.15(-0.15%) |
Aug 31, 2016 | 103.44 | 103.62 | 102.95 | 103.33 | 1,685,163 | -0.11(-0.11%) |
Aug 30, 2016 | 102.90 | 103.66 | 102.73 | 103.44 | 1,436,118 | +0.71(+0.69%) |
Aug 29, 2016 | 102.00 | 102.81 | 102.00 | 102.73 | 1,373,890 | +0.72(+0.70%) |
Aug 26, 2016 | 101.71 | 103.15 | 101.45 | 102.02 | 1,608,816 | +0.80(+0.79%) |
Aug 25, 2016 | 101.00 | 101.39 | 100.57 | 101.22 | 588,322 | +0.16(+0.16%) |
Aug 24, 2016 | 101.62 | 101.62 | 100.90 | 101.06 | 534,194 | -0.66(-0.64%) |
Aug 23, 2016 | 101.32 | 101.96 | 101.12 | 101.72 | 654,609 | +0.59(+0.58%) |
Aug 22, 2016 | 101.06 | 101.53 | 100.53 | 101.13 | 785,885 | -0.37(-0.36%) |
Aug 19, 2016 | 101.19 | 101.61 | 100.96 | 101.49 | 941,195 | -0.08(-0.07%) |
Aug 18, 2016 | 101.57 | 101.77 | 101.38 | 101.57 | 640,740 | -0.11(-0.11%) |
Aug 17, 2016 | 101.53 | 101.76 | 100.67 | 101.68 | 987,339 | +0.35(+0.34%) |
Aug 16, 2016 | 102.22 | 102.52 | 101.33 | 101.33 | 894,631 | -1.31(-1.28%) |
Aug 15, 2016 | 102.42 | 103.06 | 102.34 | 102.64 | 730,769 | +0.24(+0.24%) |
Aug 12, 2016 | 102.54 | 102.57 | 102.08 | 102.40 | 661,726 | -0.22(-0.21%) |
Aug 11, 2016 | 102.72 | 102.93 | 102.33 | 102.62 | 1,257,108 | +0.34(+0.33%) |
Aug 10, 2016 | 102.97 | 102.97 | 102.09 | 102.28 | 706,285 | -0.36(-0.35%) |
Aug 09, 2016 | 102.44 | 103.02 | 102.33 | 102.63 | 866,890 | +0.00(+0.00%) |
Aug 08, 2016 | 102.61 | 102.82 | 102.24 | 102.63 | 1,028,843 | +0.03(+0.03%) |
Aug 05, 2016 | 102.07 | 102.64 | 101.84 | 102.60 | 1,039,705 | +0.79(+0.77%) |
Aug 04, 2016 | 101.35 | 102.16 | 101.16 | 101.81 | 913,603 | +0.59(+0.58%) |
Aug 03, 2016 | 101.56 | 101.73 | 100.61 | 101.22 | 773,659 | +0.12(+0.11%) |
Aug 02, 2016 | 101.48 | 101.48 | 100.52 | 101.10 | 1,072,037 | -0.36(-0.35%) |