Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 102.61 | 103.30 | 102.61 | 102.81 | 329,763 | +0.55(+0.54%) |
Oct 28, 2016 | 103.29 | 103.91 | 102.14 | 102.25 | 649,325 | -0.62(-0.60%) |
Oct 27, 2016 | 104.36 | 104.60 | 102.73 | 102.87 | 500,271 | -0.48(-0.46%) |
Oct 26, 2016 | 102.71 | 103.96 | 102.62 | 103.35 | 404,300 | -0.15(-0.14%) |
Oct 25, 2016 | 103.65 | 103.96 | 103.31 | 103.50 | 297,314 | -0.09(-0.09%) |
Oct 24, 2016 | 102.26 | 103.66 | 102.26 | 103.59 | 256,726 | +1.86(+1.83%) |
Oct 21, 2016 | 101.17 | 101.83 | 100.77 | 101.73 | 395,648 | -0.26(-0.25%) |
Oct 20, 2016 | 101.09 | 102.36 | 100.47 | 101.99 | 743,688 | +0.71(+0.70%) |
Oct 19, 2016 | 100.81 | 101.40 | 100.31 | 101.28 | 430,463 | -0.42(-0.42%) |
Oct 18, 2016 | 101.77 | 102.11 | 101.51 | 101.70 | 321,943 | +1.16(+1.16%) |
Oct 17, 2016 | 100.96 | 101.51 | 100.48 | 100.54 | 253,133 | -0.53(-0.52%) |
Oct 14, 2016 | 101.22 | 102.25 | 100.97 | 101.06 | 492,896 | +0.76(+0.75%) |
Oct 13, 2016 | 100.60 | 100.60 | 98.69 | 100.31 | 751,754 | -1.20(-1.18%) |
Oct 12, 2016 | 101.78 | 101.81 | 100.60 | 101.51 | 566,001 | -0.34(-0.34%) |
Oct 11, 2016 | 103.90 | 103.90 | 100.95 | 101.85 | 675,731 | -2.18(-2.09%) |
Oct 10, 2016 | 105.04 | 105.44 | 103.99 | 104.03 | 437,047 | -0.53(-0.50%) |
Oct 07, 2016 | 104.88 | 104.88 | 103.61 | 104.55 | 499,703 | -0.16(-0.15%) |
Oct 06, 2016 | 104.03 | 104.79 | 103.38 | 104.71 | 940,049 | +0.61(+0.59%) |
Oct 05, 2016 | 103.67 | 104.83 | 103.43 | 104.10 | 1,391,021 | +0.76(+0.73%) |
Oct 04, 2016 | 104.05 | 104.37 | 102.95 | 103.34 | 368,014 | -0.27(-0.26%) |
Oct 03, 2016 | 104.56 | 105.01 | 103.41 | 103.61 | 1,310,924 | -0.70(-0.67%) |
Sep 30, 2016 | 103.30 | 104.99 | 103.30 | 104.31 | 495,799 | +1.62(+1.58%) |
Sep 29, 2016 | 101.49 | 103.33 | 100.38 | 102.69 | 931,916 | +1.25(+1.23%) |
Sep 28, 2016 | 101.61 | 101.96 | 100.82 | 101.44 | 303,490 | +0.20(+0.20%) |
Sep 27, 2016 | 99.29 | 101.26 | 99.23 | 101.24 | 373,627 | +1.72(+1.73%) |
Sep 26, 2016 | 99.80 | 100.13 | 99.11 | 99.52 | 414,925 | -0.99(-0.99%) |
Sep 23, 2016 | 101.40 | 101.45 | 100.38 | 100.51 | 296,587 | -1.04(-1.02%) |
Sep 22, 2016 | 101.88 | 102.19 | 101.26 | 101.55 | 383,140 | +0.33(+0.33%) |
Sep 21, 2016 | 100.34 | 101.38 | 99.91 | 101.22 | 469,774 | +1.38(+1.38%) |
Sep 20, 2016 | 100.87 | 100.94 | 99.59 | 99.84 | 390,202 | -0.45(-0.45%) |
Sep 19, 2016 | 100.80 | 101.76 | 99.96 | 100.29 | 427,977 | +0.12(+0.12%) |
Sep 16, 2016 | 100.88 | 101.19 | 99.41 | 100.17 | 694,689 | +0.03(+0.03%) |
Sep 15, 2016 | 97.84 | 100.33 | 97.71 | 100.14 | 650,998 | +2.26(+2.31%) |
Sep 14, 2016 | 96.78 | 98.12 | 96.65 | 97.88 | 396,743 | +0.85(+0.88%) |
Sep 13, 2016 | 97.40 | 98.23 | 96.54 | 97.03 | 435,857 | -0.86(-0.88%) |
Sep 12, 2016 | 95.32 | 98.00 | 95.00 | 97.89 | 784,163 | +1.79(+1.87%) |
Sep 09, 2016 | 98.86 | 98.86 | 95.80 | 96.10 | 923,233 | -3.54(-3.55%) |
Sep 08, 2016 | 99.49 | 99.91 | 99.05 | 99.64 | 490,675 | -0.17(-0.18%) |
Sep 07, 2016 | 100.72 | 100.74 | 99.63 | 99.81 | 1,382,952 | -0.76(-0.76%) |
Sep 06, 2016 | 100.98 | 101.12 | 100.06 | 100.58 | 393,544 | -0.23(-0.23%) |
Sep 02, 2016 | 101.36 | 100.81 | 100.81 | 100.81 | 603,474 | -0.10(-0.10%) |
Sep 01, 2016 | 100.40 | 100.98 | 99.61 | 100.91 | 505,317 | +0.79(+0.79%) |
Aug 31, 2016 | 100.15 | 100.26 | 99.56 | 100.12 | 524,774 | -0.06(-0.06%) |
Aug 30, 2016 | 100.39 | 100.94 | 99.82 | 100.18 | 1,153,424 | -0.19(-0.19%) |
Aug 29, 2016 | 100.40 | 100.76 | 100.25 | 100.37 | 293,960 | +0.40(+0.40%) |
Aug 26, 2016 | 99.70 | 100.73 | 99.31 | 99.98 | 337,963 | +0.44(+0.44%) |
Aug 25, 2016 | 98.83 | 100.00 | 98.83 | 99.54 | 340,860 | +0.40(+0.41%) |
Aug 24, 2016 | 100.10 | 100.18 | 98.88 | 99.13 | 332,740 | -0.83(-0.83%) |
Aug 23, 2016 | 99.91 | 100.40 | 99.91 | 99.96 | 299,335 | +0.49(+0.49%) |
Aug 22, 2016 | 99.27 | 99.71 | 99.05 | 99.47 | 279,395 | +0.05(+0.05%) |
Aug 19, 2016 | 98.67 | 99.67 | 98.67 | 99.43 | 533,841 | +0.85(+0.86%) |
Aug 18, 2016 | 97.90 | 98.59 | 97.82 | 98.58 | 251,230 | +0.71(+0.72%) |
Aug 17, 2016 | 97.93 | 97.95 | 97.35 | 97.87 | 646,267 | -0.02(-0.02%) |
Aug 16, 2016 | 98.42 | 98.42 | 97.78 | 97.89 | 682,767 | -0.69(-0.70%) |
Aug 15, 2016 | 97.46 | 98.82 | 97.46 | 98.58 | 247,720 | +1.32(+1.36%) |
Aug 12, 2016 | 96.99 | 97.47 | 96.89 | 97.26 | 208,517 | +0.45(+0.47%) |
Aug 11, 2016 | 96.85 | 96.94 | 96.30 | 96.81 | 409,527 | +0.37(+0.38%) |
Aug 10, 2016 | 97.18 | 97.29 | 96.03 | 96.44 | 887,160 | -0.66(-0.68%) |
Aug 09, 2016 | 96.85 | 97.41 | 96.69 | 97.10 | 408,993 | +0.78(+0.81%) |
Aug 08, 2016 | 96.76 | 96.99 | 96.14 | 96.32 | 252,248 | -0.11(-0.11%) |
Aug 05, 2016 | 95.78 | 96.53 | 95.64 | 96.43 | 449,254 | +1.21(+1.27%) |
Aug 04, 2016 | 94.57 | 95.25 | 94.40 | 95.22 | 441,834 | +0.88(+0.94%) |
Aug 03, 2016 | 93.71 | 94.35 | 93.69 | 94.33 | 452,845 | +0.12(+0.13%) |
Aug 02, 2016 | 95.51 | 95.51 | 93.64 | 94.21 | 1,640,059 | -1.47(-1.54%) |