Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 98.19 | 99.11 | 98.04 | 98.95 | 470,790 | +0.95(+0.97%) |
Oct 28, 2016 | 95.37 | 98.19 | 95.37 | 98.01 | 356,210 | +2.50(+2.62%) |
Oct 27, 2016 | 95.23 | 95.65 | 94.29 | 95.51 | 331,652 | +0.82(+0.87%) |
Oct 26, 2016 | 95.10 | 95.80 | 94.52 | 94.68 | 380,762 | -0.77(-0.81%) |
Oct 25, 2016 | 96.09 | 96.22 | 95.09 | 95.46 | 328,785 | -1.37(-1.41%) |
Oct 24, 2016 | 97.45 | 97.52 | 96.18 | 96.83 | 280,212 | -0.11(-0.12%) |
Oct 21, 2016 | 94.77 | 97.36 | 94.60 | 96.94 | 642,038 | +2.20(+2.32%) |
Oct 20, 2016 | 96.22 | 96.22 | 93.33 | 94.74 | 712,626 | -1.53(-1.59%) |
Oct 19, 2016 | 94.70 | 96.50 | 94.67 | 96.27 | 281,139 | +1.55(+1.64%) |
Oct 18, 2016 | 95.05 | 96.00 | 94.70 | 94.72 | 244,708 | -0.29(-0.31%) |
Oct 17, 2016 | 95.57 | 96.57 | 94.85 | 95.01 | 236,863 | -0.71(-0.74%) |
Oct 14, 2016 | 94.79 | 96.39 | 94.48 | 95.72 | 385,339 | +1.15(+1.21%) |
Oct 13, 2016 | 94.67 | 96.36 | 94.52 | 94.57 | 371,830 | -0.47(-0.49%) |
Oct 12, 2016 | 94.87 | 95.54 | 93.90 | 95.04 | 452,271 | +0.53(+0.56%) |
Oct 11, 2016 | 94.89 | 95.03 | 93.93 | 94.51 | 321,934 | -0.48(-0.50%) |
Oct 10, 2016 | 94.86 | 95.53 | 94.74 | 94.99 | 289,628 | +0.13(+0.13%) |
Oct 07, 2016 | 95.16 | 95.67 | 94.62 | 94.86 | 417,973 | -0.19(-0.20%) |
Oct 06, 2016 | 93.81 | 95.36 | 93.07 | 95.05 | 514,237 | +1.08(+1.15%) |
Oct 05, 2016 | 93.46 | 94.38 | 93.24 | 93.97 | 591,060 | +0.41(+0.43%) |
Oct 04, 2016 | 94.24 | 94.44 | 92.84 | 93.56 | 461,357 | -0.31(-0.33%) |
Oct 03, 2016 | 93.99 | 94.38 | 93.17 | 93.88 | 479,723 | -0.11(-0.12%) |
Sep 30, 2016 | 93.62 | 94.57 | 92.80 | 93.99 | 862,806 | +0.66(+0.71%) |
Sep 29, 2016 | 95.26 | 95.26 | 93.29 | 93.33 | 682,858 | -1.99(-2.09%) |
Sep 28, 2016 | 96.13 | 96.31 | 94.76 | 95.32 | 749,594 | -1.12(-1.16%) |
Sep 27, 2016 | 96.83 | 97.15 | 95.79 | 96.44 | 613,545 | -0.45(-0.46%) |
Sep 26, 2016 | 98.20 | 98.63 | 96.80 | 96.88 | 811,015 | -1.32(-1.34%) |
Sep 23, 2016 | 98.39 | 99.12 | 98.04 | 98.20 | 535,626 | -0.45(-0.46%) |
Sep 22, 2016 | 99.02 | 99.21 | 98.43 | 98.65 | 623,409 | -0.50(-0.51%) |
Sep 21, 2016 | 102.63 | 102.65 | 97.99 | 99.16 | 1,474,680 | +0.34(+0.35%) |
Sep 20, 2016 | 100.27 | 100.44 | 98.71 | 98.82 | 644,354 | -0.82(-0.83%) |
Sep 19, 2016 | 99.41 | 100.36 | 99.31 | 99.64 | 556,379 | +0.01(+0.01%) |
Sep 16, 2016 | 99.97 | 101.26 | 99.63 | 99.63 | 799,833 | -0.04(-0.04%) |
Sep 15, 2016 | 99.24 | 100.23 | 98.51 | 99.66 | 854,690 | +0.16(+0.16%) |
Sep 14, 2016 | 102.44 | 103.47 | 98.99 | 99.51 | 2,553,546 | -7.50(-7.01%) |
Sep 13, 2016 | 105.92 | 107.24 | 105.35 | 107.01 | 1,217,885 | +0.57(+0.53%) |
Sep 12, 2016 | 104.21 | 106.48 | 104.15 | 106.44 | 765,841 | +2.00(+1.92%) |
Sep 09, 2016 | 106.56 | 106.56 | 104.40 | 104.43 | 588,993 | -2.40(-2.25%) |
Sep 08, 2016 | 108.69 | 108.69 | 106.47 | 106.83 | 430,449 | -1.50(-1.38%) |
Sep 07, 2016 | 107.13 | 108.63 | 107.03 | 108.33 | 556,236 | +1.03(+0.96%) |
Sep 06, 2016 | 107.62 | 107.77 | 107.07 | 107.31 | 486,703 | +0.06(+0.06%) |
Sep 02, 2016 | 108.13 | 107.24 | 107.24 | 107.24 | 346,902 | -0.29(-0.27%) |
Sep 01, 2016 | 108.37 | 108.40 | 107.34 | 107.53 | 373,916 | -0.60(-0.55%) |
Aug 31, 2016 | 108.51 | 109.09 | 107.75 | 108.13 | 513,588 | -0.15(-0.14%) |
Aug 30, 2016 | 110.86 | 110.93 | 108.06 | 108.28 | 734,739 | -3.09(-2.78%) |
Aug 29, 2016 | 111.87 | 112.32 | 111.31 | 111.37 | 296,220 | -0.40(-0.36%) |
Aug 26, 2016 | 113.86 | 114.14 | 111.43 | 111.77 | 227,530 | -1.81(-1.60%) |
Aug 25, 2016 | 113.47 | 113.95 | 113.23 | 113.58 | 226,741 | +0.01(+0.01%) |
Aug 24, 2016 | 114.73 | 115.09 | 113.57 | 113.57 | 292,868 | -0.84(-0.73%) |
Aug 23, 2016 | 115.02 | 115.39 | 113.95 | 114.41 | 340,557 | -0.40(-0.35%) |
Aug 22, 2016 | 114.80 | 115.22 | 113.74 | 114.81 | 249,227 | +0.13(+0.11%) |
Aug 19, 2016 | 114.26 | 115.00 | 113.75 | 114.68 | 373,602 | -0.04(-0.04%) |
Aug 18, 2016 | 113.71 | 115.37 | 113.61 | 114.73 | 352,333 | +0.85(+0.74%) |
Aug 17, 2016 | 113.40 | 114.36 | 112.68 | 113.88 | 269,039 | +0.14(+0.12%) |
Aug 16, 2016 | 113.80 | 114.44 | 113.05 | 113.74 | 220,317 | -0.06(-0.05%) |
Aug 15, 2016 | 112.67 | 113.90 | 112.67 | 113.80 | 256,331 | +1.02(+0.91%) |
Aug 12, 2016 | 112.38 | 113.20 | 112.15 | 112.77 | 269,895 | +0.11(+0.09%) |
Aug 11, 2016 | 111.80 | 113.17 | 111.40 | 112.66 | 364,706 | +1.11(+0.99%) |
Aug 10, 2016 | 111.96 | 112.06 | 111.21 | 111.56 | 192,673 | -0.35(-0.31%) |
Aug 09, 2016 | 111.32 | 112.67 | 111.25 | 111.90 | 238,060 | +0.08(+0.07%) |
Aug 08, 2016 | 112.91 | 113.50 | 111.25 | 111.83 | 266,659 | -1.13(-1.00%) |
Aug 05, 2016 | 111.66 | 113.13 | 110.87 | 112.96 | 237,717 | +2.10(+1.89%) |
Aug 04, 2016 | 111.44 | 111.72 | 110.31 | 110.86 | 200,038 | -0.33(-0.29%) |
Aug 03, 2016 | 110.85 | 111.73 | 110.35 | 111.19 | 202,009 | +0.43(+0.39%) |
Aug 02, 2016 | 112.59 | 113.02 | 110.35 | 110.75 | 347,942 | -2.21(-1.96%) |