Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 97.35 | 98.83 | 95.80 | 95.97 | 24,920 | -1.54(-1.58%) |
Oct 28, 2016 | 98.08 | 98.65 | 97.41 | 97.51 | 12,568 | -1.29(-1.31%) |
Oct 27, 2016 | 98.18 | 99.32 | 97.46 | 98.80 | 18,715 | +0.88(+0.90%) |
Oct 26, 2016 | 97.72 | 97.92 | 97.04 | 97.92 | 16,332 | -0.36(-0.37%) |
Oct 25, 2016 | 98.91 | 99.37 | 98.18 | 98.29 | 12,100 | -1.35(-1.35%) |
Oct 24, 2016 | 99.22 | 100.25 | 99.06 | 99.63 | 13,634 | +0.05(+0.05%) |
Oct 21, 2016 | 100.05 | 100.36 | 99.32 | 99.58 | 10,598 | -0.57(-0.57%) |
Oct 20, 2016 | 100.10 | 100.36 | 98.80 | 100.15 | 10,475 | -0.36(-0.36%) |
Oct 19, 2016 | 98.91 | 100.88 | 98.23 | 100.51 | 13,472 | +2.07(+2.10%) |
Oct 18, 2016 | 97.46 | 98.44 | 97.10 | 98.44 | 13,512 | +1.35(+1.39%) |
Oct 17, 2016 | 98.29 | 98.49 | 96.89 | 97.10 | 20,528 | -1.19(-1.21%) |
Oct 14, 2016 | 99.17 | 99.53 | 98.23 | 98.29 | 13,381 | -1.09(-1.09%) |
Oct 13, 2016 | 99.74 | 100.46 | 99.06 | 99.37 | 27,134 | -1.55(-1.54%) |
Oct 12, 2016 | 100.31 | 101.26 | 100.00 | 100.93 | 10,899 | -0.16(-0.15%) |
Oct 11, 2016 | 102.02 | 102.02 | 100.00 | 101.08 | 9,839 | -1.14(-1.11%) |
Oct 10, 2016 | 100.93 | 102.22 | 100.93 | 102.22 | 9,977 | +2.07(+2.07%) |
Oct 07, 2016 | 100.36 | 101.78 | 100.05 | 100.15 | 20,370 | -0.73(-0.72%) |
Oct 06, 2016 | 102.64 | 102.64 | 100.77 | 100.88 | 16,209 | -1.24(-1.22%) |
Oct 05, 2016 | 102.69 | 102.95 | 101.91 | 102.12 | 13,455 | +0.26(+0.25%) |
Oct 04, 2016 | 102.38 | 103.47 | 100.77 | 101.86 | 20,817 | -0.67(-0.66%) |
Oct 03, 2016 | 104.14 | 104.14 | 102.43 | 102.53 | 11,661 | -0.98(-0.95%) |
Sep 30, 2016 | 102.79 | 103.98 | 102.07 | 103.52 | 11,632 | +0.36(+0.35%) |
Sep 29, 2016 | 101.81 | 103.72 | 101.24 | 103.15 | 28,154 | +1.35(+1.32%) |
Sep 28, 2016 | 99.63 | 102.07 | 99.27 | 101.81 | 19,861 | +2.17(+2.18%) |
Sep 27, 2016 | 100.31 | 100.41 | 99.12 | 99.63 | 11,854 | -1.50(-1.49%) |
Sep 26, 2016 | 102.43 | 102.43 | 100.98 | 101.14 | 11,743 | -1.24(-1.21%) |
Sep 23, 2016 | 104.09 | 104.09 | 101.34 | 102.38 | 19,292 | -1.19(-1.15%) |
Sep 22, 2016 | 102.22 | 103.57 | 101.65 | 103.57 | 23,860 | +2.80(+2.78%) |
Sep 21, 2016 | 99.17 | 100.98 | 99.17 | 100.77 | 12,955 | +2.07(+2.10%) |
Sep 20, 2016 | 98.91 | 99.74 | 98.46 | 98.70 | 13,522 | -0.73(-0.73%) |
Sep 19, 2016 | 98.60 | 99.71 | 98.60 | 99.43 | 34,115 | +1.09(+1.11%) |
Sep 16, 2016 | 97.46 | 98.59 | 97.35 | 98.34 | 11,798 | +0.00(+0.00%) |
Sep 15, 2016 | 98.49 | 99.52 | 98.34 | 98.34 | 17,897 | -0.47(-0.47%) |
Sep 14, 2016 | 98.39 | 100.51 | 98.18 | 98.80 | 23,369 | +0.26(+0.26%) |
Sep 13, 2016 | 100.98 | 100.98 | 98.49 | 98.55 | 17,333 | -3.16(-3.11%) |
Sep 12, 2016 | 101.19 | 101.97 | 101.03 | 101.70 | 22,736 | -0.78(-0.76%) |
Sep 09, 2016 | 104.71 | 105.65 | 101.96 | 102.48 | 20,165 | -3.29(-3.11%) |
Sep 08, 2016 | 105.33 | 107.81 | 105.33 | 105.77 | 23,129 | +0.85(+0.81%) |
Sep 07, 2016 | 104.09 | 105.07 | 102.74 | 104.92 | 20,610 | +1.35(+1.30%) |
Sep 06, 2016 | 103.15 | 103.98 | 103.10 | 103.57 | 15,640 | +0.36(+0.35%) |
Sep 02, 2016 | 102.74 | 103.21 | 103.21 | 103.21 | 23,327 | +0.47(+0.45%) |
Sep 01, 2016 | 102.12 | 103.83 | 101.24 | 102.74 | 45,077 | +0.83(+0.81%) |
Aug 31, 2016 | 102.02 | 102.90 | 100.98 | 101.91 | 58,589 | -0.31(-0.30%) |
Aug 30, 2016 | 102.12 | 102.73 | 101.55 | 102.22 | 20,060 | +0.10(+0.10%) |
Aug 29, 2016 | 102.74 | 103.15 | 101.96 | 102.12 | 27,057 | -1.24(-1.20%) |
Aug 26, 2016 | 102.79 | 103.98 | 102.00 | 103.36 | 20,522 | +1.30(+1.27%) |
Aug 25, 2016 | 102.95 | 103.05 | 101.14 | 102.07 | 23,928 | -1.09(-1.05%) |
Aug 24, 2016 | 103.88 | 103.88 | 102.43 | 103.15 | 20,928 | -1.14(-1.09%) |
Aug 23, 2016 | 103.00 | 104.29 | 101.60 | 104.29 | 32,431 | +2.64(+2.60%) |
Aug 22, 2016 | 102.02 | 102.07 | 100.56 | 101.65 | 34,863 | -0.66(-0.65%) |
Aug 19, 2016 | 103.63 | 103.63 | 101.65 | 102.31 | 19,811 | -0.46(-0.44%) |
Aug 18, 2016 | 102.16 | 102.82 | 101.73 | 102.77 | 12,487 | +1.01(+1.00%) |
Aug 17, 2016 | 102.52 | 102.52 | 101.30 | 101.75 | 23,772 | -1.06(-1.04%) |
Aug 16, 2016 | 100.08 | 102.82 | 99.73 | 102.82 | 14,871 | +2.79(+2.79%) |
Aug 15, 2016 | 98.51 | 100.03 | 98.41 | 100.03 | 27,598 | +1.77(+1.81%) |
Aug 12, 2016 | 96.53 | 98.36 | 95.87 | 98.26 | 28,102 | +2.08(+2.16%) |
Aug 11, 2016 | 95.87 | 96.57 | 95.06 | 96.18 | 34,013 | +0.81(+0.85%) |
Aug 10, 2016 | 96.99 | 97.45 | 95.06 | 95.37 | 24,379 | -1.83(-1.88%) |
Aug 09, 2016 | 97.04 | 98.21 | 96.13 | 97.19 | 13,630 | +0.66(+0.68%) |
Aug 08, 2016 | 96.38 | 97.24 | 96.06 | 96.53 | 14,760 | +0.96(+1.01%) |
Aug 05, 2016 | 95.87 | 96.55 | 95.42 | 95.57 | 19,831 | -0.25(-0.26%) |
Aug 04, 2016 | 95.52 | 96.13 | 94.75 | 95.82 | 20,390 | +0.61(+0.64%) |
Aug 03, 2016 | 91.92 | 95.22 | 91.92 | 95.22 | 19,315 | +3.45(+3.76%) |
Aug 02, 2016 | 93.49 | 94.36 | 91.41 | 91.77 | 38,462 | -1.77(-1.90%) |