Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 89.80 | 90.00 | 78.80 | 79.60 | 30,142 | -10.00(-11.16%) |
Oct 28, 2016 | 96.00 | 96.65 | 89.40 | 89.60 | 29,477 | -6.40(-6.67%) |
Oct 27, 2016 | 102.20 | 102.60 | 95.00 | 96.00 | 35,116 | -5.40(-5.33%) |
Oct 26, 2016 | 106.00 | 108.60 | 97.40 | 101.40 | 28,267 | -7.80(-7.14%) |
Oct 25, 2016 | 115.00 | 115.20 | 108.60 | 109.20 | 13,121 | -5.60(-4.88%) |
Oct 24, 2016 | 115.80 | 116.78 | 113.20 | 114.80 | 23,294 | -1.20(-1.03%) |
Oct 21, 2016 | 112.00 | 117.40 | 110.40 | 116.00 | 14,483 | +2.80(+2.47%) |
Oct 20, 2016 | 111.00 | 114.40 | 109.60 | 113.20 | 9,919 | +1.20(+1.07%) |
Oct 19, 2016 | 113.80 | 115.80 | 111.40 | 112.00 | 15,411 | -0.20(-0.18%) |
Oct 18, 2016 | 114.00 | 114.60 | 110.80 | 112.20 | 5,981 | +0.40(+0.36%) |
Oct 17, 2016 | 112.40 | 113.78 | 109.60 | 111.80 | 6,205 | -0.80(-0.71%) |
Oct 14, 2016 | 113.40 | 114.40 | 110.40 | 112.60 | 11,122 | +0.20(+0.18%) |
Oct 13, 2016 | 115.00 | 116.00 | 111.40 | 112.40 | 13,401 | -2.40(-2.09%) |
Oct 12, 2016 | 112.40 | 115.50 | 110.00 | 114.80 | 13,897 | +2.20(+1.95%) |
Oct 11, 2016 | 112.00 | 116.20 | 110.40 | 112.60 | 15,685 | +0.60(+0.54%) |
Oct 10, 2016 | 110.20 | 116.00 | 109.80 | 112.00 | 8,330 | +3.00(+2.75%) |
Oct 07, 2016 | 110.20 | 112.28 | 107.80 | 109.00 | 53,729 | -0.60(-0.55%) |
Oct 06, 2016 | 109.40 | 111.47 | 107.20 | 109.60 | 20,502 | +1.80(+1.67%) |
Oct 05, 2016 | 107.00 | 112.20 | 104.60 | 107.80 | 46,598 | +3.20(+3.06%) |
Oct 04, 2016 | 106.20 | 109.20 | 103.60 | 104.60 | 9,018 | -1.40(-1.32%) |
Oct 03, 2016 | 105.60 | 108.20 | 101.60 | 106.00 | 14,542 | +1.00(+0.95%) |
Sep 30, 2016 | 105.20 | 109.00 | 102.00 | 105.00 | 123,507 | +1.40(+1.35%) |
Sep 29, 2016 | 103.80 | 108.40 | 101.40 | 103.60 | 21,066 | +1.20(+1.17%) |
Sep 28, 2016 | 97.60 | 103.40 | 95.60 | 102.40 | 24,208 | +6.20(+6.44%) |
Sep 27, 2016 | 92.20 | 96.60 | 87.80 | 96.20 | 10,423 | -0.20(-0.21%) |
Sep 26, 2016 | 98.80 | 98.80 | 96.00 | 96.40 | 4,046 | -1.00(-1.03%) |
Sep 23, 2016 | 98.40 | 102.80 | 97.00 | 97.40 | 8,830 | -1.60(-1.62%) |
Sep 22, 2016 | 99.40 | 103.80 | 98.40 | 99.00 | 7,450 | +0.60(+0.61%) |
Sep 21, 2016 | 96.00 | 99.20 | 96.00 | 98.40 | 15,403 | +3.60(+3.80%) |
Sep 20, 2016 | 96.40 | 97.00 | 94.20 | 94.80 | 2,080 | -1.60(-1.66%) |
Sep 19, 2016 | 97.80 | 100.40 | 96.00 | 96.40 | 3,159 | -0.40(-0.41%) |
Sep 16, 2016 | 95.60 | 98.20 | 94.20 | 96.80 | 10,267 | +0.40(+0.41%) |
Sep 15, 2016 | 101.00 | 101.00 | 94.80 | 96.40 | 3,811 | +1.00(+1.05%) |
Sep 14, 2016 | 95.80 | 97.40 | 91.00 | 95.40 | 15,201 | -0.60(-0.62%) |
Sep 13, 2016 | 102.20 | 102.20 | 95.00 | 96.00 | 19,051 | -7.80(-7.51%) |
Sep 12, 2016 | 98.40 | 105.00 | 98.20 | 103.80 | 45,323 | +4.40(+4.43%) |
Sep 09, 2016 | 103.60 | 104.40 | 99.00 | 99.40 | 8,559 | -5.80(-5.51%) |
Sep 08, 2016 | 104.20 | 107.60 | 102.20 | 105.20 | 4,852 | +2.20(+2.14%) |
Sep 07, 2016 | 103.80 | 106.20 | 102.40 | 103.00 | 4,084 | -1.00(-0.96%) |
Sep 06, 2016 | 99.20 | 104.40 | 97.20 | 104.00 | 22,872 | +3.80(+3.79%) |
Sep 02, 2016 | 100.80 | 100.20 | 100.20 | 100.20 | 3,880 | +1.00(+1.01%) |
Sep 01, 2016 | 100.20 | 101.00 | 97.40 | 99.20 | 4,494 | -1.60(-1.59%) |
Aug 31, 2016 | 100.20 | 103.00 | 100.20 | 100.80 | 4,166 | -1.00(-0.98%) |
Aug 30, 2016 | 102.60 | 105.80 | 99.80 | 101.80 | 6,413 | -0.80(-0.78%) |
Aug 29, 2016 | 101.00 | 103.80 | 100.00 | 102.60 | 2,412 | +1.40(+1.38%) |
Aug 26, 2016 | 100.80 | 103.80 | 98.20 | 101.20 | 4,431 | +0.40(+0.40%) |
Aug 25, 2016 | 103.00 | 104.60 | 100.20 | 100.80 | 2,539 | -2.00(-1.95%) |
Aug 24, 2016 | 105.00 | 105.80 | 102.40 | 102.80 | 3,436 | -3.20(-3.02%) |
Aug 23, 2016 | 102.80 | 107.00 | 102.00 | 106.00 | 4,200 | +2.40(+2.32%) |
Aug 22, 2016 | 101.60 | 104.80 | 101.60 | 103.60 | 4,053 | -0.80(-0.77%) |
Aug 19, 2016 | 104.80 | 106.80 | 103.60 | 104.40 | 14,493 | -0.60(-0.57%) |
Aug 18, 2016 | 100.80 | 106.80 | 100.20 | 105.00 | 10,248 | +4.40(+4.37%) |
Aug 17, 2016 | 102.60 | 104.00 | 90.00 | 100.60 | 68,154 | -1.80(-1.76%) |
Aug 16, 2016 | 102.60 | 106.00 | 100.40 | 102.40 | 4,658 | +0.20(+0.20%) |
Aug 15, 2016 | 102.60 | 106.12 | 100.60 | 102.20 | 8,891 | +0.20(+0.20%) |
Aug 12, 2016 | 104.80 | 104.80 | 101.00 | 102.00 | 2,070 | -2.00(-1.92%) |
Aug 11, 2016 | 105.00 | 107.80 | 103.60 | 104.00 | 4,253 | +0.00(+0.00%) |
Aug 10, 2016 | 106.00 | 106.10 | 103.00 | 104.00 | 3,539 | -1.00(-0.95%) |
Aug 09, 2016 | 106.80 | 108.40 | 104.00 | 105.00 | 2,431 | -1.20(-1.13%) |
Aug 08, 2016 | 103.40 | 108.80 | 100.60 | 106.20 | 11,580 | +3.60(+3.51%) |
Aug 05, 2016 | 99.00 | 103.60 | 98.50 | 102.60 | 6,412 | +3.60(+3.64%) |
Aug 04, 2016 | 99.60 | 102.20 | 98.60 | 99.00 | 4,502 | -0.80(-0.80%) |
Aug 03, 2016 | 98.00 | 100.40 | 96.40 | 99.80 | 4,717 | +2.40(+2.46%) |
Aug 02, 2016 | 97.80 | 100.00 | 93.40 | 97.40 | 26,219 | +1.40(+1.46%) |