Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 97.77 | 98.55 | 97.42 | 98.46 | 1,599,641 | +0.81(+0.83%) |
Oct 28, 2016 | 96.80 | 97.85 | 96.79 | 97.65 | 1,275,215 | +0.87(+0.90%) |
Oct 27, 2016 | 97.65 | 98.23 | 96.71 | 96.78 | 984,936 | -0.97(-0.99%) |
Oct 26, 2016 | 98.00 | 98.24 | 97.55 | 97.75 | 901,065 | -0.35(-0.36%) |
Oct 25, 2016 | 97.54 | 99.20 | 97.26 | 98.10 | 1,431,872 | +0.75(+0.78%) |
Oct 24, 2016 | 98.00 | 98.22 | 97.01 | 97.34 | 1,565,096 | -0.48(-0.49%) |
Oct 21, 2016 | 97.43 | 98.09 | 96.62 | 97.83 | 1,389,533 | +0.28(+0.28%) |
Oct 20, 2016 | 98.58 | 98.97 | 97.53 | 97.55 | 1,326,630 | -0.90(-0.91%) |
Oct 19, 2016 | 99.37 | 99.65 | 98.27 | 98.45 | 1,530,690 | -0.81(-0.81%) |
Oct 18, 2016 | 99.89 | 100.12 | 99.25 | 99.25 | 885,326 | -0.27(-0.27%) |
Oct 17, 2016 | 99.44 | 99.82 | 99.13 | 99.52 | 622,337 | +0.29(+0.30%) |
Oct 14, 2016 | 99.87 | 100.27 | 99.22 | 99.23 | 670,755 | -0.61(-0.61%) |
Oct 13, 2016 | 99.25 | 100.30 | 99.03 | 99.84 | 1,019,751 | +0.48(+0.48%) |
Oct 12, 2016 | 98.81 | 99.85 | 98.81 | 99.36 | 819,634 | +0.85(+0.86%) |
Oct 11, 2016 | 99.17 | 99.29 | 98.10 | 98.51 | 1,034,050 | -0.86(-0.86%) |
Oct 10, 2016 | 100.02 | 100.36 | 99.00 | 99.37 | 799,108 | -0.58(-0.58%) |
Oct 07, 2016 | 100.31 | 100.54 | 99.10 | 99.95 | 1,195,265 | -0.07(-0.07%) |
Oct 06, 2016 | 98.99 | 100.91 | 98.75 | 100.01 | 1,327,220 | +0.95(+0.96%) |
Oct 05, 2016 | 99.57 | 99.81 | 98.74 | 99.06 | 1,713,136 | -0.41(-0.41%) |
Oct 04, 2016 | 101.17 | 101.41 | 99.20 | 99.46 | 1,480,821 | -1.84(-1.82%) |
Oct 03, 2016 | 101.61 | 101.62 | 100.49 | 101.31 | 865,577 | -0.70(-0.69%) |
Sep 30, 2016 | 101.98 | 102.52 | 101.86 | 102.01 | 1,014,121 | +0.42(+0.42%) |
Sep 29, 2016 | 102.29 | 102.66 | 101.26 | 101.58 | 783,064 | -1.11(-1.08%) |
Sep 28, 2016 | 102.46 | 102.77 | 101.88 | 102.69 | 562,942 | +0.15(+0.14%) |
Sep 27, 2016 | 102.78 | 102.86 | 102.25 | 102.55 | 870,934 | +0.12(+0.12%) |
Sep 26, 2016 | 102.98 | 102.98 | 102.38 | 102.42 | 949,734 | -0.68(-0.66%) |
Sep 23, 2016 | 103.05 | 103.39 | 102.38 | 103.11 | 1,033,219 | -0.03(-0.03%) |
Sep 22, 2016 | 101.91 | 103.25 | 101.89 | 103.14 | 1,687,644 | +1.76(+1.74%) |
Sep 21, 2016 | 100.66 | 101.54 | 100.02 | 101.38 | 838,425 | +0.79(+0.79%) |
Sep 20, 2016 | 99.96 | 101.75 | 99.96 | 100.59 | 1,374,440 | +0.63(+0.63%) |
Sep 19, 2016 | 99.82 | 100.40 | 99.70 | 99.96 | 901,841 | -0.05(-0.05%) |
Sep 16, 2016 | 100.06 | 100.41 | 99.21 | 100.01 | 1,394,843 | +0.15(+0.16%) |
Sep 15, 2016 | 99.80 | 100.21 | 99.59 | 99.86 | 890,247 | +0.02(+0.02%) |
Sep 14, 2016 | 100.35 | 100.69 | 99.60 | 99.84 | 1,003,497 | -0.46(-0.46%) |
Sep 13, 2016 | 100.78 | 101.09 | 100.17 | 100.30 | 1,546,947 | -0.77(-0.77%) |
Sep 12, 2016 | 100.34 | 101.27 | 100.23 | 101.08 | 1,302,128 | +0.94(+0.94%) |
Sep 09, 2016 | 102.63 | 102.88 | 100.12 | 100.14 | 2,546,101 | -3.34(-3.23%) |
Sep 08, 2016 | 105.01 | 105.18 | 103.21 | 103.48 | 1,755,859 | -2.04(-1.93%) |
Sep 07, 2016 | 107.24 | 107.24 | 104.86 | 105.52 | 1,503,685 | -2.05(-1.90%) |
Sep 06, 2016 | 107.45 | 108.07 | 106.82 | 107.56 | 996,364 | +0.02(+0.02%) |
Sep 02, 2016 | 107.00 | 107.54 | 107.54 | 107.54 | 698,134 | +0.76(+0.71%) |
Sep 01, 2016 | 106.38 | 106.85 | 106.27 | 106.78 | 774,644 | +0.00(+0.00%) |
Aug 31, 2016 | 106.62 | 106.88 | 106.10 | 106.78 | 956,773 | +0.31(+0.29%) |
Aug 30, 2016 | 107.08 | 107.34 | 106.29 | 106.47 | 591,256 | -0.65(-0.61%) |
Aug 29, 2016 | 106.61 | 107.38 | 106.55 | 107.12 | 623,843 | +0.68(+0.64%) |
Aug 26, 2016 | 106.70 | 107.68 | 106.33 | 106.45 | 720,767 | -0.34(-0.32%) |
Aug 25, 2016 | 106.61 | 107.26 | 106.44 | 106.79 | 843,009 | +0.23(+0.21%) |
Aug 24, 2016 | 106.23 | 106.68 | 105.65 | 106.56 | 899,426 | +0.26(+0.25%) |
Aug 23, 2016 | 106.89 | 107.15 | 106.11 | 106.30 | 951,682 | -0.39(-0.37%) |
Aug 22, 2016 | 106.59 | 106.83 | 106.17 | 106.69 | 1,030,988 | +0.11(+0.10%) |
Aug 19, 2016 | 106.65 | 106.80 | 106.30 | 106.59 | 881,909 | -0.34(-0.32%) |
Aug 18, 2016 | 107.03 | 107.40 | 106.60 | 106.93 | 806,448 | -0.23(-0.21%) |
Aug 17, 2016 | 107.16 | 107.76 | 106.07 | 107.16 | 1,124,506 | +0.34(+0.32%) |
Aug 16, 2016 | 107.50 | 107.76 | 106.77 | 106.81 | 613,623 | -0.95(-0.88%) |
Aug 15, 2016 | 108.51 | 108.71 | 107.73 | 107.76 | 585,973 | -0.96(-0.88%) |
Aug 12, 2016 | 108.88 | 109.38 | 108.46 | 108.72 | 497,224 | +0.18(+0.16%) |
Aug 11, 2016 | 109.45 | 109.77 | 108.38 | 108.54 | 734,175 | -0.53(-0.49%) |
Aug 10, 2016 | 108.25 | 109.07 | 107.96 | 109.07 | 759,536 | +1.03(+0.95%) |
Aug 09, 2016 | 107.80 | 108.32 | 107.35 | 108.05 | 905,211 | +0.35(+0.33%) |
Aug 08, 2016 | 107.74 | 107.93 | 106.93 | 107.69 | 759,045 | -0.05(-0.05%) |
Aug 05, 2016 | 109.03 | 109.17 | 107.39 | 107.74 | 1,381,104 | -1.38(-1.26%) |
Aug 04, 2016 | 107.25 | 109.16 | 107.25 | 109.12 | 1,308,771 | +1.89(+1.76%) |
Aug 03, 2016 | 107.80 | 108.07 | 106.58 | 107.23 | 1,772,559 | +1.05(+0.99%) |
Aug 02, 2016 | 106.95 | 107.70 | 105.82 | 106.18 | 1,663,035 | -0.85(-0.80%) |