Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.16 | 77.16 | 76.55 | 77.64 | 56,118 | +0.48(+0.62%) |
Oct 28, 2016 | 76.68 | 78.36 | 75.60 | 77.16 | 73,296 | +0.24(+0.31%) |
Oct 27, 2016 | 82.56 | 82.56 | 76.08 | 76.92 | 136,697 | -4.68(-5.74%) |
Oct 26, 2016 | 81.72 | 83.52 | 80.16 | 81.60 | 101,100 | -0.24(-0.29%) |
Oct 25, 2016 | 84.24 | 85.84 | 81.60 | 81.84 | 117,495 | -2.04(-2.43%) |
Oct 24, 2016 | 83.40 | 88.56 | 79.20 | 83.88 | 309,275 | -16.44(-16.39%) |
Oct 21, 2016 | 99.84 | 101.64 | 99.00 | 100.32 | 34,340 | -0.36(-0.36%) |
Oct 20, 2016 | 98.16 | 100.80 | 97.80 | 100.68 | 46,461 | +2.64(+2.69%) |
Oct 19, 2016 | 99.24 | 99.60 | 97.56 | 98.04 | 38,802 | -1.20(-1.21%) |
Oct 18, 2016 | 98.40 | 100.20 | 97.92 | 99.24 | 65,918 | +1.44(+1.47%) |
Oct 17, 2016 | 102.24 | 102.48 | 95.64 | 97.80 | 109,186 | -4.68(-4.57%) |
Oct 14, 2016 | 106.08 | 106.91 | 102.48 | 102.48 | 72,899 | -2.52(-2.40%) |
Oct 13, 2016 | 105.72 | 107.28 | 104.40 | 105.00 | 61,523 | -1.08(-1.02%) |
Oct 12, 2016 | 109.20 | 111.24 | 105.72 | 106.08 | 75,732 | -2.76(-2.54%) |
Oct 11, 2016 | 112.80 | 113.75 | 107.88 | 108.84 | 88,412 | -5.16(-4.53%) |
Oct 10, 2016 | 111.84 | 114.24 | 111.84 | 114.00 | 72,359 | +1.92(+1.71%) |
Oct 07, 2016 | 112.44 | 113.82 | 111.24 | 112.08 | 51,925 | -0.24(-0.21%) |
Oct 06, 2016 | 111.72 | 113.88 | 111.60 | 112.32 | 57,656 | -0.84(-0.74%) |
Oct 05, 2016 | 113.76 | 114.60 | 112.14 | 113.16 | 50,591 | +0.36(+0.32%) |
Oct 04, 2016 | 115.44 | 115.80 | 111.96 | 112.80 | 64,282 | -1.44(-1.26%) |
Oct 03, 2016 | 111.24 | 114.36 | 110.52 | 114.24 | 50,784 | +2.40(+2.15%) |
Sep 30, 2016 | 111.36 | 113.52 | 109.80 | 111.84 | 70,090 | +0.72(+0.65%) |
Sep 29, 2016 | 113.76 | 114.84 | 111.12 | 111.12 | 74,680 | -3.36(-2.94%) |
Sep 28, 2016 | 114.84 | 116.28 | 112.56 | 114.48 | 73,804 | -0.60(-0.52%) |
Sep 27, 2016 | 114.12 | 116.16 | 113.40 | 115.08 | 64,660 | +1.80(+1.59%) |
Sep 26, 2016 | 112.92 | 115.68 | 112.92 | 113.28 | 52,382 | -0.72(-0.63%) |
Sep 23, 2016 | 116.04 | 117.48 | 113.88 | 114.00 | 64,382 | -2.88(-2.46%) |
Sep 22, 2016 | 117.60 | 118.20 | 115.44 | 116.88 | 71,236 | -0.72(-0.61%) |
Sep 21, 2016 | 112.56 | 118.08 | 109.20 | 117.60 | 217,651 | +5.16(+4.59%) |
Sep 20, 2016 | 111.60 | 114.00 | 110.52 | 112.44 | 82,087 | +1.92(+1.74%) |
Sep 19, 2016 | 111.12 | 113.16 | 109.68 | 110.52 | 72,791 | -0.36(-0.32%) |
Sep 16, 2016 | 113.04 | 114.36 | 109.92 | 110.88 | 124,040 | -2.88(-2.53%) |
Sep 15, 2016 | 114.00 | 114.96 | 111.36 | 113.76 | 86,374 | +0.12(+0.11%) |
Sep 14, 2016 | 111.60 | 113.76 | 110.28 | 113.64 | 128,863 | +3.00(+2.71%) |
Sep 13, 2016 | 110.88 | 111.60 | 107.52 | 110.64 | 122,645 | -0.60(-0.54%) |
Sep 12, 2016 | 102.00 | 111.36 | 101.52 | 111.24 | 215,863 | +9.00(+8.80%) |
Sep 09, 2016 | 105.72 | 105.83 | 102.12 | 102.24 | 108,283 | -5.04(-4.70%) |
Sep 08, 2016 | 108.60 | 108.72 | 106.44 | 107.28 | 56,074 | -1.32(-1.22%) |
Sep 07, 2016 | 106.56 | 109.08 | 106.44 | 108.60 | 52,591 | +0.60(+0.56%) |
Sep 06, 2016 | 109.44 | 110.18 | 106.39 | 108.00 | 80,755 | -0.96(-0.88%) |
Sep 02, 2016 | 109.80 | 108.96 | 108.96 | 108.96 | 50,483 | -0.72(-0.66%) |
Sep 01, 2016 | 109.44 | 111.24 | 108.12 | 109.68 | 83,990 | -0.36(-0.33%) |
Aug 31, 2016 | 113.04 | 113.76 | 109.08 | 110.04 | 99,094 | -3.36(-2.96%) |
Aug 30, 2016 | 114.48 | 115.44 | 111.96 | 113.40 | 136,140 | +2.16(+1.94%) |
Aug 29, 2016 | 110.28 | 114.60 | 109.44 | 111.24 | 235,767 | +4.92(+4.63%) |
Aug 26, 2016 | 104.52 | 106.68 | 103.92 | 106.32 | 82,269 | +2.28(+2.19%) |
Aug 25, 2016 | 103.56 | 106.80 | 102.00 | 104.04 | 124,464 | +1.20(+1.17%) |
Aug 24, 2016 | 109.68 | 110.86 | 102.00 | 102.84 | 136,344 | -6.84(-6.24%) |
Aug 23, 2016 | 109.20 | 112.44 | 108.60 | 109.68 | 79,929 | +0.96(+0.88%) |
Aug 22, 2016 | 104.16 | 109.32 | 102.24 | 108.72 | 130,591 | +5.88(+5.72%) |
Aug 19, 2016 | 103.56 | 103.95 | 102.00 | 102.84 | 62,515 | -1.44(-1.38%) |
Aug 18, 2016 | 102.96 | 105.00 | 102.12 | 104.28 | 60,803 | +1.32(+1.28%) |
Aug 17, 2016 | 105.00 | 105.97 | 102.34 | 102.96 | 76,534 | -2.16(-2.05%) |
Aug 16, 2016 | 106.08 | 107.52 | 105.00 | 105.12 | 63,592 | -1.44(-1.35%) |
Aug 15, 2016 | 107.40 | 109.44 | 106.32 | 106.56 | 73,805 | -0.84(-0.78%) |
Aug 12, 2016 | 106.92 | 108.60 | 105.96 | 107.40 | 51,158 | -0.12(-0.11%) |
Aug 11, 2016 | 106.20 | 108.84 | 103.68 | 107.52 | 93,975 | +2.16(+2.05%) |
Aug 10, 2016 | 108.84 | 109.20 | 104.88 | 105.36 | 115,015 | -3.24(-2.98%) |
Aug 09, 2016 | 108.60 | 109.08 | 102.24 | 108.60 | 169,580 | -3.60(-3.21%) |
Aug 08, 2016 | 118.80 | 119.40 | 109.44 | 112.20 | 179,936 | -6.00(-5.08%) |
Aug 05, 2016 | 117.00 | 118.68 | 115.20 | 118.20 | 129,179 | +2.52(+2.18%) |
Aug 04, 2016 | 117.96 | 119.28 | 115.20 | 115.68 | 122,903 | +0.48(+0.42%) |
Aug 03, 2016 | 115.32 | 116.88 | 109.80 | 115.20 | 254,602 | -6.72(-5.51%) |
Aug 02, 2016 | 129.12 | 132.00 | 119.04 | 121.92 | 235,497 | -3.12(-2.50%) |