Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 101.43 | 101.52 | 100.22 | 100.32 | 129,270 | -1.72(-1.68%) |
Oct 28, 2016 | 103.67 | 103.95 | 101.80 | 102.04 | 158,120 | -2.53(-2.42%) |
Oct 27, 2016 | 105.29 | 105.31 | 104.35 | 104.57 | 244,752 | +0.83(+0.80%) |
Oct 26, 2016 | 107.26 | 107.34 | 103.46 | 103.74 | 320,815 | -5.04(-4.63%) |
Oct 25, 2016 | 109.37 | 110.11 | 108.67 | 108.78 | 66,499 | -0.56(-0.51%) |
Oct 24, 2016 | 110.39 | 110.39 | 108.61 | 109.33 | 82,949 | -0.34(-0.31%) |
Oct 21, 2016 | 109.53 | 109.96 | 109.41 | 109.68 | 81,925 | -0.74(-0.67%) |
Oct 20, 2016 | 109.69 | 110.62 | 109.31 | 110.42 | 158,794 | +1.86(+1.72%) |
Oct 19, 2016 | 108.00 | 109.04 | 107.62 | 108.56 | 144,139 | +1.25(+1.17%) |
Oct 18, 2016 | 107.72 | 107.92 | 106.98 | 107.30 | 99,044 | +1.70(+1.60%) |
Oct 17, 2016 | 106.27 | 106.27 | 105.14 | 105.61 | 57,988 | -1.09(-1.03%) |
Oct 14, 2016 | 107.34 | 107.61 | 106.43 | 106.70 | 102,332 | +0.94(+0.89%) |
Oct 13, 2016 | 104.98 | 106.05 | 104.05 | 105.76 | 137,074 | -0.90(-0.84%) |
Oct 12, 2016 | 106.34 | 106.76 | 105.19 | 106.66 | 119,309 | +0.32(+0.30%) |
Oct 11, 2016 | 106.94 | 107.26 | 105.75 | 106.34 | 130,774 | -2.05(-1.89%) |
Oct 10, 2016 | 106.78 | 108.86 | 106.78 | 108.38 | 127,154 | +2.63(+2.49%) |
Oct 07, 2016 | 107.06 | 107.06 | 105.13 | 105.75 | 147,191 | -2.77(-2.55%) |
Oct 06, 2016 | 108.34 | 108.73 | 107.49 | 108.52 | 265,527 | +3.63(+3.46%) |
Oct 05, 2016 | 104.13 | 105.42 | 103.90 | 104.89 | 221,715 | +5.14(+5.15%) |
Oct 04, 2016 | 101.47 | 101.47 | 99.47 | 99.75 | 85,528 | -1.53(-1.51%) |
Oct 03, 2016 | 100.22 | 101.37 | 99.72 | 101.28 | 162,195 | +0.14(+0.14%) |
Sep 30, 2016 | 100.65 | 101.69 | 100.43 | 101.13 | 170,366 | +1.38(+1.38%) |
Sep 29, 2016 | 100.36 | 101.23 | 99.09 | 99.76 | 179,589 | +1.23(+1.25%) |
Sep 28, 2016 | 95.93 | 98.87 | 94.77 | 98.53 | 200,659 | +3.46(+3.64%) |
Sep 27, 2016 | 94.34 | 95.13 | 94.34 | 95.06 | 114,088 | +0.30(+0.31%) |
Sep 26, 2016 | 95.77 | 96.17 | 94.74 | 94.77 | 87,048 | -0.96(-1.00%) |
Sep 23, 2016 | 97.22 | 97.47 | 95.43 | 95.73 | 77,615 | -1.89(-1.94%) |
Sep 22, 2016 | 98.41 | 98.58 | 97.26 | 97.62 | 96,403 | -0.10(-0.11%) |
Sep 21, 2016 | 95.72 | 97.82 | 95.68 | 97.73 | 164,893 | +2.77(+2.91%) |
Sep 20, 2016 | 95.26 | 95.78 | 94.93 | 94.96 | 148,264 | -0.06(-0.06%) |
Sep 19, 2016 | 95.90 | 96.14 | 94.98 | 95.02 | 110,654 | -0.85(-0.88%) |
Sep 16, 2016 | 95.40 | 96.13 | 95.24 | 95.86 | 113,315 | -0.73(-0.75%) |
Sep 15, 2016 | 95.67 | 96.98 | 95.64 | 96.59 | 133,256 | +1.54(+1.62%) |
Sep 14, 2016 | 95.40 | 96.70 | 94.68 | 95.05 | 154,583 | -0.62(-0.65%) |
Sep 13, 2016 | 97.32 | 97.50 | 94.86 | 95.67 | 293,783 | -2.87(-2.91%) |
Sep 12, 2016 | 96.20 | 99.24 | 96.07 | 98.54 | 195,507 | +1.72(+1.78%) |
Sep 09, 2016 | 98.54 | 98.90 | 96.79 | 96.82 | 132,492 | -3.64(-3.62%) |
Sep 08, 2016 | 99.38 | 100.63 | 98.77 | 100.46 | 106,631 | +1.65(+1.67%) |
Sep 07, 2016 | 99.19 | 99.32 | 98.39 | 98.81 | 111,468 | -0.10(-0.11%) |
Sep 06, 2016 | 97.53 | 98.92 | 97.53 | 98.91 | 117,642 | +1.57(+1.62%) |
Sep 02, 2016 | 97.20 | 97.34 | 97.34 | 97.34 | 131,603 | +2.09(+2.20%) |
Sep 01, 2016 | 94.96 | 95.42 | 94.24 | 95.24 | 122,554 | +0.43(+0.46%) |
Aug 31, 2016 | 96.57 | 96.80 | 94.45 | 94.81 | 176,000 | -1.40(-1.45%) |
Aug 30, 2016 | 97.24 | 97.53 | 95.84 | 96.21 | 155,468 | -0.84(-0.86%) |
Aug 29, 2016 | 96.99 | 97.68 | 96.77 | 97.04 | 133,909 | -0.36(-0.36%) |
Aug 26, 2016 | 97.89 | 99.36 | 96.56 | 97.40 | 207,443 | +0.52(+0.54%) |
Aug 25, 2016 | 96.16 | 97.23 | 96.03 | 96.88 | 181,322 | +1.08(+1.13%) |
Aug 24, 2016 | 96.08 | 96.90 | 95.53 | 95.80 | 149,342 | -2.23(-2.28%) |
Aug 23, 2016 | 98.02 | 99.04 | 97.81 | 98.03 | 150,986 | +0.77(+0.80%) |
Aug 22, 2016 | 97.83 | 97.97 | 97.04 | 97.26 | 166,325 | -1.97(-1.99%) |
Aug 19, 2016 | 99.23 | 99.48 | 98.78 | 99.23 | 173,307 | -0.66(-0.66%) |
Aug 18, 2016 | 99.48 | 99.95 | 99.24 | 99.89 | 140,816 | +0.69(+0.70%) |
Aug 17, 2016 | 98.91 | 99.32 | 98.11 | 99.20 | 108,256 | -0.30(-0.30%) |
Aug 16, 2016 | 99.45 | 99.86 | 99.11 | 99.50 | 146,320 | -0.51(-0.51%) |
Aug 15, 2016 | 99.26 | 100.05 | 99.22 | 100.00 | 294,426 | +2.19(+2.24%) |
Aug 12, 2016 | 97.65 | 98.10 | 97.54 | 97.82 | 174,858 | +1.37(+1.42%) |
Aug 11, 2016 | 95.36 | 97.10 | 95.10 | 96.44 | 101,808 | +1.80(+1.90%) |
Aug 10, 2016 | 95.50 | 96.12 | 94.51 | 94.64 | 80,298 | -0.68(-0.71%) |
Aug 09, 2016 | 95.19 | 96.04 | 94.97 | 95.32 | 178,696 | +1.48(+1.58%) |
Aug 08, 2016 | 94.03 | 94.60 | 93.75 | 93.84 | 139,068 | -0.39(-0.42%) |
Aug 05, 2016 | 94.04 | 94.34 | 93.07 | 94.23 | 106,678 | +0.76(+0.81%) |
Aug 04, 2016 | 92.57 | 94.15 | 92.57 | 93.48 | 135,470 | +1.22(+1.33%) |
Aug 03, 2016 | 90.59 | 92.33 | 90.04 | 92.25 | 272,169 | +1.28(+1.41%) |
Aug 02, 2016 | 92.04 | 92.50 | 90.04 | 90.97 | 245,832 | -0.80(-0.87%) |