Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 116.79 | 117.66 | 115.63 | 117.39 | 204,669 | +0.50(+0.43%) |
Oct 28, 2016 | 116.07 | 119.00 | 114.13 | 116.89 | 301,085 | +0.66(+0.57%) |
Oct 27, 2016 | 118.38 | 119.59 | 116.02 | 116.23 | 227,992 | -1.54(-1.31%) |
Oct 26, 2016 | 117.65 | 120.51 | 117.02 | 117.77 | 338,382 | -0.47(-0.40%) |
Oct 25, 2016 | 118.00 | 119.71 | 116.76 | 118.24 | 380,095 | -1.59(-1.33%) |
Oct 24, 2016 | 123.10 | 123.10 | 119.05 | 119.83 | 484,379 | -3.28(-2.66%) |
Oct 21, 2016 | 124.06 | 125.09 | 123.00 | 123.11 | 317,564 | -1.73(-1.39%) |
Oct 20, 2016 | 120.00 | 127.24 | 118.50 | 124.84 | 594,886 | +3.04(+2.50%) |
Oct 19, 2016 | 123.75 | 124.24 | 121.44 | 121.80 | 408,304 | -3.41(-2.72%) |
Oct 18, 2016 | 127.70 | 128.00 | 124.44 | 125.21 | 359,535 | -1.66(-1.31%) |
Oct 17, 2016 | 126.62 | 127.83 | 123.81 | 126.87 | 336,029 | +0.48(+0.38%) |
Oct 14, 2016 | 129.05 | 129.36 | 126.27 | 126.39 | 270,600 | -2.14(-1.66%) |
Oct 13, 2016 | 126.00 | 129.65 | 124.43 | 128.53 | 394,135 | +1.13(+0.89%) |
Oct 12, 2016 | 129.49 | 130.26 | 127.16 | 127.40 | 381,219 | -2.41(-1.86%) |
Oct 11, 2016 | 130.00 | 131.66 | 127.01 | 129.81 | 641,919 | -2.27(-1.72%) |
Oct 10, 2016 | 131.50 | 133.02 | 130.07 | 132.08 | 375,170 | +0.91(+0.69%) |
Oct 07, 2016 | 137.30 | 137.88 | 129.59 | 131.17 | 837,637 | -1.93(-1.45%) |
Oct 06, 2016 | 133.23 | 135.00 | 131.08 | 133.10 | 516,743 | -0.35(-0.26%) |
Oct 05, 2016 | 133.01 | 136.98 | 132.73 | 133.45 | 620,771 | +0.31(+0.23%) |
Oct 04, 2016 | 134.81 | 134.81 | 131.07 | 133.14 | 527,923 | +0.46(+0.35%) |
Oct 03, 2016 | 133.31 | 133.31 | 129.75 | 132.68 | 568,442 | -0.05(-0.04%) |
Sep 30, 2016 | 131.54 | 135.16 | 129.26 | 132.73 | 841,989 | +2.76(+2.12%) |
Sep 29, 2016 | 128.35 | 132.47 | 127.52 | 129.97 | 900,151 | -0.17(-0.13%) |
Sep 28, 2016 | 125.54 | 130.24 | 122.94 | 130.14 | 901,850 | +5.23(+4.19%) |
Sep 27, 2016 | 125.60 | 127.45 | 122.61 | 124.91 | 1,012,669 | -1.15(-0.91%) |
Sep 26, 2016 | 120.51 | 126.47 | 119.27 | 126.06 | 3,348,444 | +18.50(+17.20%) |
Sep 23, 2016 | 109.39 | 109.49 | 106.50 | 107.56 | 483,648 | -2.20(-2.00%) |
Sep 22, 2016 | 108.03 | 110.68 | 107.91 | 109.76 | 332,221 | +1.80(+1.67%) |
Sep 21, 2016 | 108.53 | 109.34 | 106.01 | 107.96 | 395,950 | -0.33(-0.30%) |
Sep 20, 2016 | 105.88 | 111.82 | 105.72 | 108.29 | 826,154 | +2.88(+2.73%) |
Sep 19, 2016 | 105.01 | 106.67 | 103.50 | 105.41 | 425,603 | +0.29(+0.28%) |
Sep 16, 2016 | 103.99 | 106.41 | 102.78 | 105.12 | 435,460 | +0.03(+0.03%) |
Sep 15, 2016 | 102.17 | 106.69 | 99.93 | 105.09 | 1,134,580 | +2.91(+2.85%) |
Sep 14, 2016 | 98.00 | 102.47 | 97.37 | 102.18 | 599,932 | +4.07(+4.15%) |
Sep 13, 2016 | 100.74 | 100.74 | 96.43 | 98.11 | 508,501 | -2.66(-2.64%) |
Sep 12, 2016 | 99.36 | 102.28 | 98.28 | 100.77 | 858,031 | +0.93(+0.93%) |
Sep 09, 2016 | 100.41 | 102.00 | 98.20 | 99.84 | 1,733,509 | -4.94(-4.71%) |
Sep 08, 2016 | 100.23 | 110.21 | 98.60 | 104.78 | 3,939,355 | +0.75(+0.72%) |
Sep 07, 2016 | 84.14 | 104.58 | 82.93 | 104.03 | 3,122,782 | +19.83(+23.55%) |
Sep 06, 2016 | 83.39 | 85.25 | 83.11 | 84.20 | 307,270 | +1.47(+1.78%) |
Sep 02, 2016 | 81.96 | 82.73 | 82.73 | 82.73 | 208,100 | +0.45(+0.55%) |
Sep 01, 2016 | 81.41 | 82.41 | 80.77 | 82.28 | 327,205 | +0.53(+0.65%) |
Aug 31, 2016 | 80.73 | 81.95 | 80.62 | 81.75 | 307,155 | -0.02(-0.02%) |
Aug 30, 2016 | 81.08 | 82.43 | 81.06 | 81.77 | 394,808 | +1.12(+1.39%) |
Aug 29, 2016 | 81.44 | 82.59 | 79.71 | 80.65 | 303,862 | -0.98(-1.20%) |
Aug 26, 2016 | 82.06 | 84.04 | 81.16 | 81.63 | 369,014 | +0.09(+0.11%) |
Aug 25, 2016 | 82.24 | 83.19 | 79.62 | 81.54 | 334,648 | -0.99(-1.20%) |
Aug 24, 2016 | 85.32 | 88.23 | 82.24 | 82.53 | 529,946 | -2.51(-2.95%) |
Aug 23, 2016 | 85.00 | 85.83 | 84.37 | 85.04 | 196,058 | +0.66(+0.78%) |
Aug 22, 2016 | 82.92 | 86.68 | 82.55 | 84.38 | 416,366 | +1.10(+1.32%) |
Aug 19, 2016 | 83.59 | 84.25 | 83.02 | 83.28 | 242,327 | -0.88(-1.05%) |
Aug 18, 2016 | 81.66 | 84.30 | 81.45 | 84.16 | 297,405 | +2.78(+3.42%) |
Aug 17, 2016 | 81.34 | 82.57 | 80.00 | 81.38 | 454,396 | -0.18(-0.22%) |
Aug 16, 2016 | 84.78 | 85.29 | 81.44 | 81.56 | 503,577 | -3.51(-4.13%) |
Aug 15, 2016 | 85.56 | 86.46 | 84.90 | 85.07 | 328,136 | -0.51(-0.60%) |
Aug 12, 2016 | 88.17 | 88.49 | 85.20 | 85.58 | 355,143 | -1.96(-2.24%) |
Aug 11, 2016 | 85.48 | 87.62 | 84.50 | 87.54 | 489,826 | +0.95(+1.10%) |
Aug 10, 2016 | 92.57 | 92.64 | 85.42 | 86.59 | 852,564 | -6.06(-6.54%) |
Aug 09, 2016 | 93.00 | 95.00 | 92.47 | 92.65 | 316,409 | -1.31(-1.39%) |
Aug 08, 2016 | 95.37 | 95.75 | 93.71 | 93.96 | 245,319 | -1.66(-1.74%) |
Aug 05, 2016 | 95.26 | 95.75 | 95.01 | 95.62 | 164,176 | +0.22(+0.23%) |
Aug 04, 2016 | 95.49 | 95.95 | 94.20 | 95.40 | 191,886 | +0.38(+0.40%) |
Aug 03, 2016 | 94.44 | 95.75 | 93.83 | 95.02 | 275,457 | +0.95(+1.01%) |
Aug 02, 2016 | 95.94 | 96.40 | 92.42 | 94.07 | 332,418 | -2.04(-2.12%) |