Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 88.71 | 89.84 | 88.22 | 88.65 | 276,671 | -0.45(-0.50%) |
Oct 28, 2016 | 92.33 | 92.33 | 88.72 | 89.09 | 326,304 | -3.53(-3.81%) |
Oct 27, 2016 | 91.07 | 94.66 | 90.48 | 92.62 | 442,580 | +1.75(+1.92%) |
Oct 26, 2016 | 89.51 | 91.49 | 88.61 | 90.88 | 299,182 | +0.72(+0.79%) |
Oct 25, 2016 | 90.28 | 90.53 | 88.64 | 90.16 | 124,908 | +0.29(+0.32%) |
Oct 24, 2016 | 90.82 | 92.27 | 89.75 | 89.87 | 156,899 | -0.93(-1.02%) |
Oct 21, 2016 | 90.61 | 91.72 | 89.49 | 90.80 | 224,390 | +0.59(+0.65%) |
Oct 20, 2016 | 93.13 | 94.27 | 88.22 | 90.21 | 588,114 | -2.35(-2.54%) |
Oct 19, 2016 | 91.28 | 93.50 | 91.28 | 92.56 | 377,606 | +0.80(+0.88%) |
Oct 18, 2016 | 89.47 | 92.07 | 88.27 | 91.76 | 164,132 | +2.43(+2.72%) |
Oct 17, 2016 | 91.33 | 92.19 | 89.30 | 89.33 | 254,299 | -2.42(-2.64%) |
Oct 14, 2016 | 94.42 | 94.75 | 90.96 | 91.75 | 445,465 | -2.11(-2.25%) |
Oct 13, 2016 | 92.57 | 94.78 | 92.02 | 93.86 | 182,491 | +0.99(+1.06%) |
Oct 12, 2016 | 94.20 | 95.37 | 92.58 | 92.88 | 213,226 | -1.19(-1.26%) |
Oct 11, 2016 | 95.67 | 96.10 | 93.91 | 94.06 | 130,935 | -2.06(-2.14%) |
Oct 10, 2016 | 95.08 | 97.16 | 94.14 | 96.12 | 239,849 | +1.63(+1.73%) |
Oct 07, 2016 | 94.32 | 95.75 | 93.34 | 94.49 | 278,039 | +0.64(+0.68%) |
Oct 06, 2016 | 94.44 | 94.82 | 93.09 | 93.85 | 341,363 | -0.48(-0.51%) |
Oct 05, 2016 | 96.06 | 96.52 | 94.10 | 94.33 | 404,253 | -1.60(-1.67%) |
Oct 04, 2016 | 97.46 | 97.86 | 95.66 | 95.93 | 168,695 | -1.00(-1.04%) |
Oct 03, 2016 | 96.20 | 97.45 | 96.13 | 96.94 | 214,715 | +0.43(+0.44%) |
Sep 30, 2016 | 99.36 | 99.81 | 96.51 | 96.51 | 747,436 | -2.52(-2.54%) |
Sep 29, 2016 | 101.14 | 101.51 | 98.95 | 99.02 | 197,193 | -2.72(-2.68%) |
Sep 28, 2016 | 101.37 | 103.04 | 100.90 | 101.75 | 208,272 | -0.10(-0.09%) |
Sep 27, 2016 | 101.76 | 103.48 | 100.70 | 101.84 | 219,436 | +0.20(+0.20%) |
Sep 26, 2016 | 102.88 | 104.31 | 101.04 | 101.64 | 122,820 | -1.19(-1.16%) |
Sep 23, 2016 | 101.47 | 103.19 | 101.14 | 102.83 | 123,395 | +0.83(+0.81%) |
Sep 22, 2016 | 100.70 | 102.50 | 100.51 | 102.00 | 140,055 | +1.04(+1.03%) |
Sep 21, 2016 | 101.57 | 102.39 | 99.56 | 100.96 | 168,660 | -0.44(-0.43%) |
Sep 20, 2016 | 102.18 | 103.51 | 101.13 | 101.40 | 276,462 | -0.69(-0.68%) |
Sep 19, 2016 | 102.85 | 103.92 | 101.85 | 102.09 | 223,684 | -0.60(-0.59%) |
Sep 16, 2016 | 103.05 | 104.44 | 101.74 | 102.69 | 352,422 | -0.52(-0.50%) |
Sep 15, 2016 | 105.64 | 105.67 | 103.09 | 103.21 | 350,661 | -2.58(-2.44%) |
Sep 14, 2016 | 103.73 | 107.36 | 103.53 | 105.78 | 263,116 | +1.73(+1.66%) |
Sep 13, 2016 | 104.18 | 104.80 | 102.81 | 104.05 | 318,992 | -0.24(-0.23%) |
Sep 12, 2016 | 108.21 | 108.21 | 102.92 | 104.29 | 654,046 | -4.31(-3.97%) |
Sep 09, 2016 | 109.78 | 109.92 | 108.59 | 108.60 | 181,435 | -1.38(-1.25%) |
Sep 08, 2016 | 108.89 | 111.10 | 108.69 | 109.98 | 218,714 | +0.27(+0.25%) |
Sep 07, 2016 | 109.67 | 109.81 | 108.42 | 109.71 | 162,914 | -0.28(-0.25%) |
Sep 06, 2016 | 110.63 | 111.41 | 109.24 | 109.99 | 274,500 | -0.37(-0.33%) |
Sep 02, 2016 | 111.36 | 110.36 | 110.36 | 110.36 | 173,135 | -0.28(-0.25%) |
Sep 01, 2016 | 110.50 | 111.15 | 109.47 | 110.64 | 179,826 | +0.08(+0.07%) |
Aug 31, 2016 | 110.83 | 111.42 | 108.82 | 110.56 | 366,565 | +0.00(+0.00%) |
Aug 30, 2016 | 110.26 | 112.05 | 109.81 | 110.56 | 344,353 | -0.03(-0.03%) |
Aug 29, 2016 | 112.21 | 112.59 | 110.54 | 110.60 | 186,450 | -1.45(-1.29%) |
Aug 26, 2016 | 110.81 | 112.98 | 110.81 | 112.05 | 320,893 | +1.33(+1.20%) |
Aug 25, 2016 | 112.66 | 114.18 | 110.42 | 110.72 | 291,149 | -2.35(-2.08%) |
Aug 24, 2016 | 114.94 | 116.05 | 112.74 | 113.07 | 391,756 | -1.86(-1.62%) |
Aug 23, 2016 | 116.56 | 117.63 | 114.21 | 114.93 | 253,141 | -0.86(-0.74%) |
Aug 22, 2016 | 114.67 | 117.40 | 114.67 | 115.78 | 269,541 | -1.64(-1.40%) |
Aug 19, 2016 | 117.53 | 118.44 | 115.66 | 117.42 | 297,715 | -0.03(-0.03%) |
Aug 18, 2016 | 117.26 | 119.63 | 116.87 | 117.46 | 245,968 | -0.31(-0.26%) |
Aug 17, 2016 | 118.39 | 119.35 | 117.77 | 117.77 | 238,784 | -0.59(-0.50%) |
Aug 16, 2016 | 118.87 | 119.79 | 118.28 | 118.36 | 205,344 | -0.89(-0.75%) |
Aug 15, 2016 | 117.48 | 119.97 | 117.48 | 119.25 | 259,513 | +1.46(+1.24%) |
Aug 12, 2016 | 119.32 | 120.50 | 117.08 | 117.79 | 256,494 | -0.92(-0.78%) |
Aug 11, 2016 | 116.39 | 119.00 | 114.49 | 118.72 | 463,217 | -2.51(-2.07%) |
Aug 10, 2016 | 126.35 | 126.51 | 120.36 | 121.22 | 494,824 | -5.58(-4.40%) |
Aug 09, 2016 | 125.32 | 127.43 | 124.88 | 126.80 | 274,888 | +1.50(+1.20%) |
Aug 08, 2016 | 126.59 | 128.28 | 125.23 | 125.30 | 198,019 | -1.34(-1.05%) |
Aug 05, 2016 | 125.63 | 128.27 | 124.94 | 126.64 | 220,004 | +2.03(+1.63%) |
Aug 04, 2016 | 124.58 | 126.46 | 124.55 | 124.61 | 179,768 | -0.43(-0.34%) |
Aug 03, 2016 | 122.54 | 125.08 | 122.35 | 125.04 | 286,512 | +2.80(+2.29%) |
Aug 02, 2016 | 124.16 | 124.32 | 122.09 | 122.24 | 223,958 | -1.98(-1.60%) |