Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 95.17 | 95.25 | 94.67 | 95.25 | 1,070 | +0.56(+0.60%) |
Oct 28, 2016 | 94.57 | 94.69 | 94.57 | 94.69 | 969 | -0.12(-0.13%) |
Oct 27, 2016 | 94.81 | 96.61 | 94.81 | 94.81 | 884 | -3.16(-3.23%) |
Oct 26, 2016 | 97.17 | 98.91 | 97.17 | 97.97 | 2,299 | +2.92(+3.08%) |
Oct 25, 2016 | 95.02 | 95.96 | 95.02 | 95.05 | 1,444 | -4.16(-4.20%) |
Oct 24, 2016 | 99.90 | 99.90 | 99.21 | 99.21 | 999 | -4.37(-4.22%) |
Oct 21, 2016 | 103.58 | 103.58 | 103.58 | 103.58 | 821 | +1.68(+1.65%) |
Oct 20, 2016 | 102.69 | 102.69 | 101.90 | 101.90 | 12,045 | +1.00(+0.99%) |
Oct 19, 2016 | 100.97 | 101.15 | 100.90 | 100.90 | 3,919 | +0.45(+0.45%) |
Oct 18, 2016 | 99.80 | 100.45 | 99.80 | 100.45 | 1,618 | +2.17(+2.21%) |
Oct 17, 2016 | 99.73 | 99.73 | 98.28 | 98.28 | 1,191 | -2.08(-2.07%) |
Oct 14, 2016 | 100.36 | 100.36 | 100.36 | 100.36 | 1,078 | +2.00(+2.04%) |
Oct 13, 2016 | 98.80 | 98.80 | 98.35 | 98.35 | 860 | -1.98(-1.97%) |
Oct 11, 2016 | 100.33 | 100.33 | 100.33 | 594 | -1.97(-1.92%) | |
Oct 10, 2016 | 101.71 | 102.30 | 101.71 | 102.30 | 904 | +1.82(+1.82%) |
Oct 07, 2016 | 100.47 | 100.47 | 100.47 | 100.47 | 534 | -1.07(-1.05%) |
Oct 06, 2016 | 102.11 | 102.68 | 101.40 | 101.54 | 1,642 | -0.47(-0.46%) |
Oct 05, 2016 | 102.51 | 102.51 | 101.80 | 102.01 | 2,950 | +0.95(+0.94%) |
Oct 04, 2016 | 101.06 | 101.06 | 101.06 | 101.06 | 3,698 | -0.71(-0.70%) |
Oct 03, 2016 | 101.70 | 103.00 | 101.70 | 101.77 | 959 | +0.27(+0.27%) |
Sep 30, 2016 | 100.50 | 101.71 | 100.50 | 101.50 | 6,489 | -1.27(-1.24%) |
Sep 29, 2016 | 103.42 | 103.42 | 102.50 | 102.77 | 1,930 | +1.05(+1.03%) |
Sep 28, 2016 | 102.46 | 102.46 | 101.54 | 101.72 | 9,851 | +1.25(+1.24%) |
Sep 27, 2016 | 100.47 | 100.47 | 100.47 | 100.47 | 1,472 | +0.32(+0.32%) |
Sep 26, 2016 | 100.58 | 100.15 | 99.33 | 100.15 | 12,559 | -4.99(-4.75%) |
Sep 23, 2016 | 105.20 | 105.20 | 104.02 | 105.14 | 2,069 | -1.37(-1.29%) |
Sep 22, 2016 | 106.47 | 107.03 | 106.47 | 106.51 | 1,946 | +0.41(+0.39%) |
Sep 21, 2016 | 105.06 | 106.10 | 105.00 | 106.10 | 1,024 | -0.80(-0.75%) |
Sep 20, 2016 | 106.90 | 106.90 | 106.90 | 106.90 | 1,291 | -1.05(-0.97%) |
Sep 19, 2016 | 107.74 | 107.95 | 107.74 | 107.95 | 1,099 | +0.39(+0.36%) |
Sep 16, 2016 | 106.95 | 107.56 | 106.53 | 107.56 | 3,870 | -0.66(-0.61%) |
Sep 15, 2016 | 106.74 | 108.22 | 106.74 | 108.22 | 2,914 | +4.46(+4.30%) |
Sep 14, 2016 | 104.43 | 104.43 | 103.76 | 103.76 | 3,691 | +0.56(+0.54%) |
Sep 13, 2016 | 103.06 | 103.26 | 103.06 | 103.20 | 1,340 | +0.30(+0.29%) |
Sep 12, 2016 | 102.90 | 102.90 | 102.90 | 102.90 | 1,109 | -8.32(-7.48%) |
Sep 09, 2016 | 111.57 | 111.57 | 110.48 | 111.22 | 3,758 | -4.62(-3.99%) |
Sep 08, 2016 | 115.79 | 116.42 | 115.79 | 115.84 | 1,297 | +2.57(+2.27%) |
Sep 07, 2016 | 113.27 | 113.27 | 112.89 | 113.27 | 2,289 | -0.06(-0.05%) |
Sep 06, 2016 | 112.92 | 113.33 | 112.92 | 113.33 | 4,481 | +0.98(+0.87%) |
Sep 02, 2016 | 112.35 | 112.35 | 112.35 | 0 | +0.75(+0.67%) | |
Sep 01, 2016 | 112.20 | 112.20 | 111.60 | 111.60 | 1,090 | -1.76(-1.55%) |
Aug 31, 2016 | 114.23 | 114.23 | 113.06 | 113.36 | 1,996 | -2.14(-1.85%) |
Aug 30, 2016 | 115.74 | 115.75 | 115.00 | 115.50 | 2,544 | +4.82(+4.35%) |
Aug 29, 2016 | 110.68 | 110.68 | 110.68 | 110.68 | 1,288 | +5.91(+5.64%) |
Aug 26, 2016 | 105.46 | 105.46 | 104.77 | 104.77 | 1,197 | +1.65(+1.60%) |
Aug 25, 2016 | 103.50 | 103.50 | 102.96 | 103.12 | 6,305 | -1.42(-1.36%) |
Aug 24, 2016 | 104.51 | 105.77 | 104.51 | 104.54 | 1,468 | +0.58(+0.56%) |
Aug 23, 2016 | 104.00 | 104.82 | 103.96 | 103.96 | 1,805 | -0.97(-0.92%) |
Aug 22, 2016 | 103.72 | 105.53 | 103.72 | 104.92 | 1,555 | +0.92(+0.89%) |
Aug 19, 2016 | 103.93 | 105.00 | 103.93 | 104.00 | 1,242 | +0.30(+0.29%) |
Aug 18, 2016 | 103.02 | 103.70 | 102.34 | 103.70 | 6,352 | +1.65(+1.62%) |
Aug 17, 2016 | 101.90 | 102.05 | 101.39 | 102.05 | 3,018 | +0.91(+0.90%) |
Aug 16, 2016 | 101.90 | 102.52 | 101.14 | 101.14 | 6,393 | -0.84(-0.82%) |
Aug 15, 2016 | 101.98 | 101.98 | 101.98 | 101.98 | 1,174 | +0.00(+0.00%) |
Aug 12, 2016 | 97.87 | 101.98 | 97.87 | 101.98 | 13,077 | +4.03(+4.11%) |
Aug 11, 2016 | 98.42 | 99.17 | 97.86 | 97.95 | 2,928 | +1.70(+1.77%) |
Aug 10, 2016 | 96.17 | 97.38 | 96.17 | 96.25 | 3,285 | -1.26(-1.29%) |
Aug 09, 2016 | 96.84 | 97.51 | 96.84 | 97.51 | 3,736 | +1.63(+1.70%) |
Aug 08, 2016 | 95.87 | 97.35 | 95.87 | 95.88 | 4,329 | -0.41(-0.42%) |
Aug 05, 2016 | 96.10 | 96.28 | 96.10 | 96.28 | 1,971 | +2.78(+2.98%) |
Aug 04, 2016 | 93.02 | 93.90 | 93.02 | 93.50 | 2,540 | -0.36(-0.38%) |
Aug 03, 2016 | 93.51 | 94.07 | 93.51 | 93.86 | 9,905 | +3.43(+3.79%) |
Aug 02, 2016 | 90.55 | 91.56 | 90.43 | 90.43 | 1,663 | -1.07(-1.17%) |