Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 94.47 | 95.59 | 94.07 | 95.52 | 97,241 | +0.99(+1.05%) |
Oct 28, 2016 | 94.24 | 95.81 | 94.06 | 94.53 | 103,993 | +0.48(+0.51%) |
Oct 27, 2016 | 95.82 | 95.82 | 93.98 | 94.05 | 168,518 | -1.36(-1.43%) |
Oct 26, 2016 | 96.77 | 97.07 | 95.05 | 95.41 | 101,126 | -1.75(-1.80%) |
Oct 25, 2016 | 96.27 | 97.48 | 96.25 | 97.16 | 90,412 | +1.23(+1.28%) |
Oct 24, 2016 | 96.95 | 97.12 | 95.29 | 95.93 | 103,517 | -0.68(-0.70%) |
Oct 21, 2016 | 97.21 | 97.99 | 95.67 | 96.61 | 158,904 | -1.26(-1.29%) |
Oct 20, 2016 | 96.15 | 99.55 | 95.42 | 97.87 | 324,101 | +2.54(+2.66%) |
Oct 19, 2016 | 97.95 | 97.95 | 95.28 | 95.34 | 145,396 | -2.07(-2.12%) |
Oct 18, 2016 | 98.74 | 98.74 | 97.29 | 97.41 | 103,830 | -0.79(-0.81%) |
Oct 17, 2016 | 98.78 | 99.44 | 98.02 | 98.20 | 59,400 | -0.84(-0.85%) |
Oct 14, 2016 | 99.81 | 99.98 | 98.53 | 99.04 | 96,949 | -0.12(-0.13%) |
Oct 13, 2016 | 99.61 | 99.98 | 99.05 | 99.17 | 107,766 | -1.11(-1.10%) |
Oct 12, 2016 | 100.16 | 103.10 | 100.13 | 100.27 | 160,624 | -0.13(-0.13%) |
Oct 11, 2016 | 99.69 | 100.56 | 99.19 | 100.41 | 124,612 | +0.68(+0.68%) |
Oct 10, 2016 | 99.74 | 100.62 | 99.36 | 99.73 | 141,403 | +0.05(+0.05%) |
Oct 07, 2016 | 100.51 | 100.51 | 99.07 | 99.68 | 143,493 | -0.80(-0.80%) |
Oct 06, 2016 | 100.09 | 100.84 | 99.53 | 100.48 | 63,667 | +0.23(+0.23%) |
Oct 05, 2016 | 100.36 | 100.84 | 99.95 | 100.25 | 105,333 | +0.06(+0.06%) |
Oct 04, 2016 | 100.21 | 100.49 | 99.35 | 100.18 | 94,833 | +0.12(+0.12%) |
Oct 03, 2016 | 100.01 | 100.31 | 99.15 | 100.07 | 81,631 | -0.27(-0.27%) |
Sep 30, 2016 | 100.41 | 100.84 | 100.08 | 100.34 | 84,581 | +0.41(+0.41%) |
Sep 29, 2016 | 100.40 | 100.58 | 99.73 | 99.93 | 60,337 | -0.92(-0.91%) |
Sep 28, 2016 | 102.85 | 102.85 | 100.49 | 100.84 | 123,028 | -1.52(-1.48%) |
Sep 27, 2016 | 103.49 | 103.77 | 101.81 | 102.36 | 147,990 | -1.20(-1.16%) |
Sep 26, 2016 | 103.67 | 104.41 | 103.22 | 103.57 | 68,795 | -0.58(-0.56%) |
Sep 23, 2016 | 104.00 | 104.39 | 103.29 | 104.15 | 70,867 | -0.46(-0.44%) |
Sep 22, 2016 | 102.47 | 104.81 | 102.47 | 104.60 | 109,056 | +2.46(+2.41%) |
Sep 21, 2016 | 101.03 | 102.82 | 100.73 | 102.14 | 160,782 | +0.67(+0.66%) |
Sep 20, 2016 | 102.51 | 102.55 | 101.17 | 101.47 | 95,803 | -0.84(-0.82%) |
Sep 19, 2016 | 102.08 | 103.20 | 102.08 | 102.31 | 69,519 | +0.21(+0.20%) |
Sep 16, 2016 | 102.37 | 102.62 | 100.64 | 102.10 | 265,002 | -0.06(-0.06%) |
Sep 15, 2016 | 100.40 | 102.76 | 100.40 | 102.17 | 109,393 | +1.22(+1.21%) |
Sep 14, 2016 | 102.17 | 103.84 | 100.69 | 100.94 | 292,414 | -0.94(-0.92%) |
Sep 13, 2016 | 103.24 | 103.27 | 100.86 | 101.88 | 166,369 | -1.85(-1.78%) |
Sep 12, 2016 | 102.63 | 104.70 | 102.10 | 103.73 | 121,786 | +0.97(+0.95%) |
Sep 09, 2016 | 106.61 | 106.69 | 102.75 | 102.75 | 125,797 | -4.60(-4.29%) |
Sep 08, 2016 | 107.60 | 107.60 | 106.24 | 107.36 | 115,748 | -0.21(-0.20%) |
Sep 07, 2016 | 107.35 | 107.65 | 106.13 | 107.57 | 98,204 | +0.06(+0.06%) |
Sep 06, 2016 | 107.39 | 108.07 | 106.25 | 107.51 | 119,452 | +0.12(+0.11%) |
Sep 02, 2016 | 106.39 | 107.39 | 107.39 | 107.39 | 113,622 | +1.33(+1.25%) |
Sep 01, 2016 | 106.13 | 106.13 | 104.82 | 106.06 | 110,034 | +0.45(+0.42%) |
Aug 31, 2016 | 106.15 | 107.51 | 104.98 | 105.62 | 123,398 | -0.54(-0.51%) |
Aug 30, 2016 | 106.98 | 107.09 | 105.73 | 106.16 | 108,990 | -0.48(-0.45%) |
Aug 29, 2016 | 107.15 | 107.54 | 106.03 | 106.64 | 107,124 | -0.29(-0.27%) |
Aug 26, 2016 | 107.09 | 107.89 | 105.95 | 106.93 | 109,027 | -0.09(-0.08%) |
Aug 25, 2016 | 105.38 | 107.08 | 105.38 | 107.02 | 86,763 | +1.63(+1.55%) |
Aug 24, 2016 | 105.79 | 106.00 | 104.42 | 105.39 | 82,685 | -0.34(-0.32%) |
Aug 23, 2016 | 104.78 | 105.82 | 104.78 | 105.73 | 83,021 | +1.20(+1.15%) |
Aug 22, 2016 | 103.76 | 104.61 | 103.31 | 104.52 | 58,161 | +0.88(+0.85%) |
Aug 19, 2016 | 103.75 | 104.09 | 102.92 | 103.64 | 96,479 | -0.40(-0.39%) |
Aug 18, 2016 | 103.25 | 104.19 | 103.25 | 104.04 | 52,927 | +0.72(+0.70%) |
Aug 17, 2016 | 103.00 | 103.56 | 102.32 | 103.32 | 57,594 | +0.59(+0.57%) |
Aug 16, 2016 | 103.70 | 103.71 | 102.69 | 102.73 | 52,117 | -0.76(-0.73%) |
Aug 15, 2016 | 103.70 | 104.24 | 103.17 | 103.49 | 55,651 | +0.10(+0.09%) |
Aug 12, 2016 | 103.87 | 104.15 | 102.66 | 103.39 | 62,236 | -0.21(-0.21%) |
Aug 11, 2016 | 104.50 | 104.75 | 103.22 | 103.60 | 87,088 | -0.89(-0.85%) |
Aug 10, 2016 | 103.91 | 105.89 | 103.26 | 104.50 | 99,860 | +0.32(+0.31%) |
Aug 09, 2016 | 103.37 | 104.41 | 102.79 | 104.17 | 91,571 | +1.19(+1.15%) |
Aug 08, 2016 | 103.20 | 103.49 | 102.67 | 102.99 | 59,106 | +0.29(+0.28%) |
Aug 05, 2016 | 102.83 | 103.34 | 102.50 | 102.70 | 60,421 | -0.03(-0.03%) |
Aug 04, 2016 | 102.59 | 103.08 | 102.34 | 102.73 | 100,936 | +0.49(+0.48%) |
Aug 03, 2016 | 102.04 | 102.32 | 101.55 | 102.24 | 99,987 | +0.00(+0.00%) |
Aug 02, 2016 | 102.25 | 103.17 | 101.60 | 102.24 | 115,462 | -0.46(-0.45%) |