Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 102.61 | 103.37 | 101.79 | 102.81 | 920,953 | +0.79(+0.78%) |
Oct 28, 2016 | 101.76 | 103.11 | 101.36 | 102.02 | 722,430 | +0.51(+0.50%) |
Oct 27, 2016 | 103.48 | 103.93 | 101.23 | 101.52 | 986,753 | -2.07(-2.00%) |
Oct 26, 2016 | 101.76 | 104.07 | 101.64 | 103.58 | 854,916 | +1.72(+1.69%) |
Oct 25, 2016 | 101.95 | 102.58 | 101.30 | 101.87 | 1,030,329 | -0.90(-0.88%) |
Oct 24, 2016 | 106.41 | 106.92 | 102.26 | 102.77 | 2,890,807 | -2.85(-2.70%) |
Oct 21, 2016 | 100.42 | 108.33 | 99.86 | 105.62 | 7,681,360 | +4.28(+4.22%) |
Oct 20, 2016 | 100.60 | 101.51 | 99.99 | 101.34 | 964,477 | +0.48(+0.48%) |
Oct 19, 2016 | 99.68 | 101.59 | 99.33 | 100.86 | 753,048 | +1.27(+1.28%) |
Oct 18, 2016 | 100.27 | 100.58 | 99.38 | 99.59 | 639,346 | +0.39(+0.39%) |
Oct 17, 2016 | 99.94 | 100.44 | 99.07 | 99.21 | 882,753 | -1.10(-1.10%) |
Oct 14, 2016 | 100.82 | 101.48 | 100.29 | 100.31 | 1,098,008 | +0.43(+0.43%) |
Oct 13, 2016 | 99.17 | 100.37 | 98.84 | 99.88 | 1,084,504 | +0.03(+0.03%) |
Oct 12, 2016 | 99.09 | 100.23 | 98.31 | 99.85 | 692,825 | +0.92(+0.93%) |
Oct 11, 2016 | 100.00 | 100.16 | 98.30 | 98.93 | 1,028,088 | -1.58(-1.57%) |
Oct 10, 2016 | 103.07 | 103.16 | 100.39 | 100.51 | 1,975,000 | -2.28(-2.22%) |
Oct 07, 2016 | 103.17 | 103.23 | 101.81 | 102.80 | 1,033,128 | -0.83(-0.80%) |
Oct 06, 2016 | 104.08 | 104.08 | 103.01 | 103.63 | 397,057 | -0.49(-0.47%) |
Oct 05, 2016 | 102.91 | 104.27 | 102.61 | 104.12 | 680,745 | +1.76(+1.72%) |
Oct 04, 2016 | 103.90 | 106.04 | 102.20 | 102.36 | 1,115,662 | -1.19(-1.15%) |
Oct 03, 2016 | 104.44 | 104.72 | 102.31 | 103.54 | 1,277,283 | -1.52(-1.45%) |
Sep 30, 2016 | 102.62 | 105.72 | 102.43 | 105.06 | 2,989,621 | +4.48(+4.46%) |
Sep 29, 2016 | 100.79 | 101.62 | 100.34 | 100.58 | 966,375 | -0.50(-0.49%) |
Sep 28, 2016 | 99.65 | 101.18 | 99.65 | 101.08 | 859,710 | +1.79(+1.80%) |
Sep 27, 2016 | 98.04 | 99.34 | 97.47 | 99.29 | 556,160 | +0.88(+0.90%) |
Sep 26, 2016 | 99.11 | 99.68 | 98.32 | 98.41 | 584,214 | -1.01(-1.02%) |
Sep 23, 2016 | 101.28 | 101.40 | 99.41 | 99.42 | 580,565 | -2.41(-2.37%) |
Sep 22, 2016 | 101.43 | 102.36 | 101.05 | 101.83 | 915,556 | +1.33(+1.33%) |
Sep 21, 2016 | 99.33 | 100.59 | 98.93 | 100.50 | 772,681 | +1.71(+1.73%) |
Sep 20, 2016 | 99.29 | 100.26 | 98.74 | 98.79 | 796,333 | +0.09(+0.09%) |
Sep 19, 2016 | 98.34 | 99.27 | 98.23 | 98.71 | 809,102 | +0.90(+0.92%) |
Sep 16, 2016 | 98.41 | 98.41 | 97.27 | 97.81 | 1,630,152 | -1.34(-1.35%) |
Sep 15, 2016 | 98.54 | 99.32 | 98.18 | 99.15 | 857,060 | +0.77(+0.79%) |
Sep 14, 2016 | 97.93 | 98.82 | 97.28 | 98.37 | 880,125 | +0.32(+0.32%) |
Sep 13, 2016 | 97.35 | 98.51 | 97.31 | 98.05 | 1,028,207 | -0.46(-0.47%) |
Sep 12, 2016 | 96.49 | 98.81 | 95.77 | 98.52 | 849,136 | +1.91(+1.97%) |
Sep 09, 2016 | 99.00 | 99.18 | 96.61 | 96.61 | 837,382 | -3.19(-3.19%) |
Sep 08, 2016 | 99.97 | 100.34 | 99.52 | 99.80 | 565,658 | -0.20(-0.20%) |
Sep 07, 2016 | 100.05 | 100.43 | 99.74 | 100.00 | 692,713 | -0.05(-0.05%) |
Sep 06, 2016 | 100.80 | 100.97 | 99.81 | 100.05 | 509,932 | -0.50(-0.50%) |
Sep 02, 2016 | 100.61 | 100.55 | 100.55 | 100.55 | 505,370 | +0.56(+0.56%) |
Sep 01, 2016 | 99.73 | 100.11 | 98.88 | 99.99 | 693,200 | +0.43(+0.43%) |
Aug 31, 2016 | 100.58 | 100.69 | 99.17 | 99.56 | 594,844 | -1.22(-1.21%) |
Aug 30, 2016 | 101.72 | 101.72 | 100.26 | 100.78 | 664,220 | -0.82(-0.80%) |
Aug 29, 2016 | 101.30 | 101.99 | 101.13 | 101.59 | 397,707 | +0.37(+0.36%) |
Aug 26, 2016 | 101.27 | 102.50 | 100.80 | 101.22 | 577,740 | +0.16(+0.15%) |
Aug 25, 2016 | 100.97 | 101.51 | 100.69 | 101.07 | 519,874 | -0.11(-0.11%) |
Aug 24, 2016 | 101.97 | 102.18 | 100.95 | 101.18 | 504,936 | -0.88(-0.86%) |
Aug 23, 2016 | 102.02 | 102.49 | 101.74 | 102.06 | 530,997 | +0.59(+0.58%) |
Aug 22, 2016 | 101.52 | 101.66 | 100.63 | 101.46 | 953,518 | -0.24(-0.24%) |
Aug 19, 2016 | 100.69 | 101.99 | 100.47 | 101.70 | 1,535,794 | -0.75(-0.74%) |
Aug 18, 2016 | 102.19 | 102.48 | 101.92 | 102.46 | 582,727 | +0.31(+0.30%) |
Aug 17, 2016 | 102.23 | 102.40 | 101.78 | 102.15 | 420,852 | +0.01(+0.01%) |
Aug 16, 2016 | 102.00 | 102.42 | 101.55 | 102.14 | 612,524 | +0.07(+0.07%) |
Aug 15, 2016 | 101.25 | 102.38 | 101.23 | 102.07 | 450,367 | +1.05(+1.04%) |
Aug 12, 2016 | 102.19 | 102.19 | 100.84 | 101.03 | 622,788 | -1.19(-1.16%) |
Aug 11, 2016 | 102.15 | 102.67 | 102.02 | 102.21 | 1,127,910 | +0.36(+0.35%) |
Aug 10, 2016 | 101.32 | 101.88 | 100.83 | 101.86 | 1,128,294 | +0.65(+0.64%) |
Aug 09, 2016 | 100.81 | 101.55 | 100.75 | 101.21 | 732,265 | +0.50(+0.49%) |
Aug 08, 2016 | 100.46 | 101.10 | 100.33 | 100.71 | 936,622 | +0.73(+0.73%) |
Aug 05, 2016 | 98.38 | 99.99 | 98.38 | 99.99 | 616,353 | +1.78(+1.82%) |
Aug 04, 2016 | 97.80 | 99.41 | 97.66 | 98.20 | 743,899 | +0.33(+0.34%) |
Aug 03, 2016 | 96.37 | 98.08 | 95.92 | 97.87 | 1,485,850 | +1.37(+1.42%) |
Aug 02, 2016 | 96.96 | 97.20 | 95.64 | 96.49 | 1,130,682 | -0.79(-0.81%) |