Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 78.60 | 79.80 | 76.80 | 78.80 | 1,233 | +0.20(+0.25%) |
Oct 28, 2016 | 81.40 | 81.60 | 76.00 | 78.60 | 6,678 | -3.40(-4.15%) |
Oct 27, 2016 | 87.40 | 87.40 | 81.10 | 82.00 | 10,386 | -5.40(-6.18%) |
Oct 26, 2016 | 90.40 | 92.80 | 85.40 | 87.40 | 2,348 | -3.20(-3.53%) |
Oct 25, 2016 | 99.40 | 99.80 | 90.40 | 90.60 | 9,078 | -7.20(-7.36%) |
Oct 24, 2016 | 99.80 | 102.80 | 97.00 | 97.80 | 7,269 | -0.80(-0.81%) |
Oct 21, 2016 | 100.00 | 103.80 | 97.00 | 98.60 | 6,203 | -2.40(-2.38%) |
Oct 20, 2016 | 97.40 | 103.60 | 96.20 | 101.00 | 950 | +2.40(+2.43%) |
Oct 19, 2016 | 96.40 | 98.60 | 92.00 | 98.60 | 2,968 | +1.60(+1.65%) |
Oct 18, 2016 | 102.60 | 104.80 | 96.00 | 97.00 | 10,188 | -3.80(-3.77%) |
Oct 17, 2016 | 104.00 | 107.60 | 100.20 | 100.80 | 6,991 | -3.20(-3.08%) |
Oct 14, 2016 | 105.40 | 108.60 | 101.40 | 104.00 | 5,526 | -1.00(-0.95%) |
Oct 13, 2016 | 103.20 | 109.00 | 101.00 | 105.00 | 16,731 | -0.20(-0.19%) |
Oct 12, 2016 | 109.80 | 112.60 | 104.20 | 105.20 | 4,448 | -5.20(-4.71%) |
Oct 11, 2016 | 111.40 | 115.82 | 110.00 | 110.40 | 4,880 | -2.80(-2.47%) |
Oct 10, 2016 | 109.40 | 116.60 | 109.40 | 113.20 | 9,368 | +3.80(+3.47%) |
Oct 07, 2016 | 111.40 | 112.00 | 106.60 | 109.40 | 4,057 | -2.80(-2.50%) |
Oct 06, 2016 | 116.00 | 117.40 | 110.00 | 112.20 | 4,089 | -3.60(-3.11%) |
Oct 05, 2016 | 112.60 | 118.96 | 107.40 | 115.80 | 4,498 | +4.20(+3.76%) |
Oct 04, 2016 | 118.20 | 119.58 | 110.00 | 111.60 | 4,495 | -7.40(-6.22%) |
Oct 03, 2016 | 120.20 | 120.52 | 118.00 | 119.00 | 5,013 | -1.00(-0.83%) |
Sep 30, 2016 | 120.40 | 121.60 | 118.40 | 120.00 | 4,208 | -0.20(-0.17%) |
Sep 29, 2016 | 122.00 | 123.70 | 116.60 | 120.20 | 22,779 | +0.20(+0.17%) |
Sep 28, 2016 | 114.20 | 123.00 | 111.64 | 120.00 | 21,446 | +4.80(+4.17%) |
Sep 27, 2016 | 111.80 | 115.80 | 108.00 | 115.20 | 7,896 | +2.00(+1.77%) |
Sep 26, 2016 | 110.60 | 115.00 | 110.60 | 113.20 | 4,084 | +0.80(+0.71%) |
Sep 23, 2016 | 116.80 | 117.78 | 110.20 | 112.40 | 3,180 | -4.00(-3.44%) |
Sep 22, 2016 | 119.20 | 119.20 | 112.00 | 116.40 | 5,202 | -1.20(-1.02%) |
Sep 21, 2016 | 121.20 | 122.60 | 114.20 | 117.60 | 17,408 | -2.00(-1.67%) |
Sep 20, 2016 | 109.80 | 123.80 | 109.80 | 119.60 | 29,636 | +10.00(+9.12%) |
Sep 19, 2016 | 115.00 | 117.40 | 108.00 | 109.60 | 13,197 | +1.60(+1.48%) |
Sep 16, 2016 | 102.00 | 113.40 | 98.20 | 108.00 | 13,538 | +6.20(+6.09%) |
Sep 15, 2016 | 99.00 | 103.00 | 96.60 | 101.80 | 2,074 | +3.40(+3.46%) |
Sep 14, 2016 | 98.20 | 100.40 | 96.20 | 98.40 | 1,338 | +0.20(+0.20%) |
Sep 13, 2016 | 101.80 | 101.80 | 96.00 | 98.20 | 2,856 | -3.40(-3.35%) |
Sep 12, 2016 | 101.40 | 103.40 | 97.61 | 101.60 | 2,346 | +0.80(+0.79%) |
Sep 09, 2016 | 108.80 | 109.68 | 100.20 | 100.80 | 5,084 | -7.40(-6.84%) |
Sep 08, 2016 | 106.20 | 113.40 | 104.64 | 108.20 | 2,234 | +2.60(+2.46%) |
Sep 07, 2016 | 105.20 | 109.60 | 105.20 | 105.60 | 2,491 | +0.20(+0.19%) |
Sep 06, 2016 | 116.80 | 116.80 | 104.60 | 105.40 | 10,974 | -8.80(-7.71%) |
Sep 02, 2016 | 113.40 | 114.20 | 114.20 | 114.20 | 4,065 | +0.00(+0.00%) |
Sep 01, 2016 | 112.20 | 115.00 | 110.00 | 114.20 | 4,283 | +0.80(+0.71%) |
Aug 31, 2016 | 118.20 | 120.20 | 112.20 | 113.40 | 12,089 | -10.60(-8.55%) |
Aug 30, 2016 | 123.00 | 129.20 | 120.60 | 124.00 | 8,367 | +0.00(+0.00%) |
Aug 29, 2016 | 131.20 | 133.60 | 122.00 | 124.00 | 22,748 | -8.40(-6.34%) |
Aug 26, 2016 | 134.60 | 137.00 | 130.00 | 132.40 | 7,499 | -4.20(-3.07%) |
Aug 25, 2016 | 139.80 | 159.40 | 136.00 | 136.60 | 49,629 | -4.40(-3.12%) |
Aug 24, 2016 | 144.40 | 149.58 | 139.40 | 141.00 | 17,598 | -7.40(-4.99%) |
Aug 23, 2016 | 160.00 | 163.80 | 139.60 | 148.40 | 47,785 | -17.20(-10.39%) |
Aug 22, 2016 | 161.00 | 194.40 | 157.20 | 165.60 | 318,331 | +27.00(+19.48%) |
Aug 19, 2016 | 145.40 | 149.60 | 133.80 | 138.60 | 32,957 | -11.60(-7.72%) |
Aug 18, 2016 | 155.40 | 168.96 | 146.60 | 150.20 | 49,194 | -9.80(-6.13%) |
Aug 17, 2016 | 146.40 | 182.60 | 132.20 | 160.00 | 235,412 | +13.80(+9.44%) |
Aug 16, 2016 | 114.80 | 150.40 | 112.60 | 146.20 | 70,935 | +31.60(+27.57%) |
Aug 15, 2016 | 110.00 | 116.40 | 104.00 | 114.60 | 31,419 | +6.60(+6.11%) |
Aug 12, 2016 | 115.60 | 115.60 | 100.20 | 108.00 | 146,983 | +18.40(+20.54%) |
Aug 11, 2016 | 97.40 | 97.40 | 84.20 | 89.60 | 5,786 | -6.20(-6.47%) |
Aug 10, 2016 | 96.40 | 98.40 | 94.00 | 95.80 | 1,144 | -0.20(-0.21%) |
Aug 09, 2016 | 100.00 | 101.40 | 96.00 | 96.00 | 1,942 | -3.20(-3.23%) |
Aug 08, 2016 | 97.80 | 99.20 | 95.80 | 99.20 | 8,146 | +2.60(+2.69%) |
Aug 05, 2016 | 97.40 | 99.60 | 96.04 | 96.60 | 2,673 | -0.80(-0.82%) |
Aug 04, 2016 | 100.00 | 102.40 | 97.20 | 97.40 | 5,896 | -2.80(-2.79%) |
Aug 03, 2016 | 100.00 | 100.40 | 98.80 | 100.20 | 508 | +1.20(+1.21%) |
Aug 02, 2016 | 99.78 | 101.60 | 98.00 | 99.00 | 1,292 | -1.20(-1.20%) |