Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.31 | 96.70 | 94.84 | 94.86 | 229,525 | -1.32(-1.37%) |
Oct 28, 2016 | 97.41 | 97.41 | 95.11 | 96.18 | 329,256 | -1.97(-2.01%) |
Oct 27, 2016 | 98.59 | 99.53 | 98.05 | 98.16 | 100,956 | +0.53(+0.54%) |
Oct 26, 2016 | 97.56 | 98.63 | 97.13 | 97.63 | 46,171 | +0.20(+0.21%) |
Oct 25, 2016 | 97.84 | 98.18 | 97.18 | 97.43 | 46,373 | -0.57(-0.58%) |
Oct 24, 2016 | 99.00 | 99.00 | 97.98 | 98.00 | 44,014 | -0.57(-0.58%) |
Oct 21, 2016 | 99.16 | 99.16 | 98.28 | 98.57 | 51,136 | -0.64(-0.64%) |
Oct 20, 2016 | 98.56 | 99.54 | 98.39 | 99.21 | 139,892 | +0.77(+0.78%) |
Oct 19, 2016 | 99.12 | 99.23 | 98.43 | 98.44 | 64,896 | -0.64(-0.65%) |
Oct 18, 2016 | 98.71 | 99.64 | 98.71 | 99.08 | 41,635 | +1.19(+1.22%) |
Oct 17, 2016 | 97.13 | 98.55 | 96.70 | 97.89 | 69,401 | +0.28(+0.28%) |
Oct 14, 2016 | 99.83 | 99.84 | 97.61 | 97.61 | 74,038 | -1.69(-1.70%) |
Oct 13, 2016 | 98.20 | 99.96 | 98.03 | 99.30 | 130,601 | +0.18(+0.19%) |
Oct 12, 2016 | 101.15 | 101.50 | 99.11 | 99.11 | 256,718 | -2.21(-2.18%) |
Oct 11, 2016 | 103.25 | 103.67 | 100.59 | 101.33 | 104,813 | -3.92(-3.73%) |
Oct 10, 2016 | 105.05 | 105.74 | 105.05 | 105.25 | 47,885 | +0.89(+0.85%) |
Oct 07, 2016 | 104.31 | 104.64 | 103.32 | 104.36 | 45,374 | +0.18(+0.18%) |
Oct 06, 2016 | 104.76 | 105.08 | 104.00 | 104.18 | 64,769 | -2.20(-2.06%) |
Oct 05, 2016 | 105.98 | 107.11 | 105.96 | 106.38 | 32,117 | +0.74(+0.70%) |
Oct 04, 2016 | 106.29 | 106.65 | 105.37 | 105.64 | 41,359 | -0.55(-0.52%) |
Oct 03, 2016 | 106.16 | 106.23 | 104.89 | 106.19 | 49,174 | -0.10(-0.10%) |
Sep 30, 2016 | 105.44 | 106.77 | 104.56 | 106.29 | 45,764 | +1.02(+0.97%) |
Sep 29, 2016 | 107.75 | 107.96 | 105.01 | 105.27 | 68,090 | -2.55(-2.36%) |
Sep 28, 2016 | 108.78 | 108.84 | 107.35 | 107.81 | 58,022 | -0.88(-0.81%) |
Sep 27, 2016 | 107.49 | 108.69 | 107.20 | 108.69 | 38,213 | +0.73(+0.68%) |
Sep 26, 2016 | 108.74 | 108.74 | 107.79 | 107.96 | 73,116 | -1.43(-1.31%) |
Sep 23, 2016 | 109.72 | 110.49 | 109.39 | 109.39 | 28,856 | -0.55(-0.50%) |
Sep 22, 2016 | 109.57 | 110.12 | 108.78 | 109.95 | 41,746 | +0.92(+0.85%) |
Sep 21, 2016 | 108.89 | 109.28 | 107.11 | 109.02 | 39,203 | +0.44(+0.41%) |
Sep 20, 2016 | 108.53 | 109.10 | 108.08 | 108.58 | 94,646 | +0.95(+0.88%) |
Sep 19, 2016 | 108.17 | 108.70 | 107.49 | 107.63 | 89,097 | -0.29(-0.27%) |
Sep 16, 2016 | 106.75 | 108.09 | 106.75 | 107.92 | 64,609 | +0.62(+0.58%) |
Sep 15, 2016 | 106.04 | 107.54 | 105.58 | 107.30 | 38,183 | +1.29(+1.22%) |
Sep 14, 2016 | 105.77 | 107.26 | 105.62 | 106.01 | 48,294 | +0.74(+0.70%) |
Sep 13, 2016 | 106.13 | 106.14 | 104.36 | 105.27 | 51,191 | -1.70(-1.59%) |
Sep 12, 2016 | 103.79 | 107.12 | 103.79 | 106.97 | 87,314 | +2.58(+2.47%) |
Sep 09, 2016 | 106.36 | 106.42 | 104.38 | 104.38 | 63,362 | -2.92(-2.72%) |
Sep 08, 2016 | 106.61 | 107.41 | 106.19 | 107.30 | 40,916 | +0.66(+0.61%) |
Sep 07, 2016 | 106.54 | 107.16 | 106.08 | 106.64 | 64,879 | +0.35(+0.33%) |
Sep 06, 2016 | 105.67 | 106.74 | 105.48 | 106.29 | 58,148 | +1.39(+1.33%) |
Sep 02, 2016 | 105.31 | 104.90 | 104.90 | 104.90 | 42,055 | -0.08(-0.08%) |
Sep 01, 2016 | 104.80 | 105.12 | 104.16 | 104.98 | 61,275 | +0.09(+0.09%) |
Aug 31, 2016 | 105.19 | 105.50 | 104.64 | 104.89 | 40,580 | -0.43(-0.41%) |
Aug 30, 2016 | 105.62 | 106.25 | 105.19 | 105.32 | 45,553 | -0.56(-0.53%) |
Aug 29, 2016 | 106.53 | 106.53 | 105.44 | 105.89 | 42,961 | -0.46(-0.43%) |
Aug 26, 2016 | 105.63 | 107.11 | 105.56 | 106.35 | 52,018 | +0.74(+0.70%) |
Aug 25, 2016 | 106.86 | 107.54 | 104.37 | 105.61 | 82,624 | -1.02(-0.96%) |
Aug 24, 2016 | 109.11 | 110.48 | 106.48 | 106.63 | 79,439 | -2.87(-2.62%) |
Aug 23, 2016 | 109.64 | 110.17 | 109.38 | 109.50 | 57,537 | +0.19(+0.17%) |
Aug 22, 2016 | 107.76 | 109.34 | 107.76 | 109.32 | 75,152 | +2.98(+2.80%) |
Aug 19, 2016 | 106.36 | 106.93 | 106.01 | 106.34 | 25,725 | -0.31(-0.29%) |
Aug 18, 2016 | 106.44 | 107.32 | 106.04 | 106.65 | 33,047 | +0.04(+0.03%) |
Aug 17, 2016 | 106.37 | 106.68 | 105.74 | 106.62 | 47,321 | +0.35(+0.33%) |
Aug 16, 2016 | 107.24 | 107.64 | 106.18 | 106.27 | 42,205 | -1.45(-1.35%) |
Aug 15, 2016 | 107.12 | 107.94 | 106.96 | 107.71 | 69,980 | +0.89(+0.83%) |
Aug 12, 2016 | 106.76 | 106.90 | 106.00 | 106.83 | 29,632 | +0.10(+0.10%) |
Aug 11, 2016 | 106.11 | 106.88 | 105.61 | 106.73 | 43,993 | +0.89(+0.84%) |
Aug 10, 2016 | 107.08 | 107.32 | 105.56 | 105.84 | 76,779 | -1.32(-1.23%) |
Aug 09, 2016 | 107.87 | 107.87 | 106.96 | 107.16 | 50,506 | -0.32(-0.30%) |
Aug 08, 2016 | 108.87 | 108.89 | 107.11 | 107.48 | 71,909 | -1.15(-1.06%) |
Aug 05, 2016 | 108.66 | 109.35 | 108.37 | 108.64 | 68,596 | +0.34(+0.31%) |
Aug 04, 2016 | 109.14 | 109.35 | 108.00 | 108.30 | 112,475 | -0.64(-0.58%) |
Aug 03, 2016 | 108.45 | 109.10 | 107.91 | 108.93 | 91,398 | +0.52(+0.48%) |
Aug 02, 2016 | 108.72 | 109.28 | 106.52 | 108.42 | 190,630 | -0.01(-0.01%) |