Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 95.58 | 95.90 | 94.77 | 95.15 | 1,668,743 | -0.46(-0.48%) |
Oct 28, 2016 | 95.78 | 96.41 | 94.99 | 95.61 | 2,520,589 | -0.53(-0.56%) |
Oct 27, 2016 | 100.53 | 100.53 | 93.52 | 96.15 | 2,977,365 | -1.45(-1.49%) |
Oct 26, 2016 | 97.63 | 98.07 | 96.54 | 97.60 | 2,405,543 | -0.21(-0.21%) |
Oct 25, 2016 | 99.51 | 99.87 | 97.44 | 97.81 | 1,856,952 | -2.09(-2.09%) |
Oct 24, 2016 | 100.66 | 101.04 | 99.54 | 99.90 | 1,049,401 | -0.16(-0.16%) |
Oct 21, 2016 | 99.68 | 100.23 | 99.57 | 100.06 | 795,389 | -0.43(-0.43%) |
Oct 20, 2016 | 99.57 | 100.90 | 99.25 | 100.49 | 1,390,796 | +0.52(+0.52%) |
Oct 19, 2016 | 100.68 | 100.89 | 99.92 | 99.97 | 900,852 | -0.33(-0.33%) |
Oct 18, 2016 | 101.35 | 101.55 | 100.21 | 100.30 | 1,052,173 | -0.19(-0.19%) |
Oct 17, 2016 | 101.35 | 101.35 | 100.35 | 100.49 | 618,567 | -0.84(-0.83%) |
Oct 14, 2016 | 101.61 | 102.10 | 101.16 | 101.33 | 906,713 | +0.33(+0.33%) |
Oct 13, 2016 | 100.20 | 101.58 | 99.59 | 100.99 | 1,218,215 | -0.18(-0.18%) |
Oct 12, 2016 | 102.54 | 102.54 | 99.67 | 101.18 | 3,192,976 | +2.83(+2.88%) |
Oct 11, 2016 | 100.98 | 100.98 | 97.75 | 98.34 | 2,233,954 | -3.36(-3.30%) |
Oct 10, 2016 | 102.54 | 102.79 | 101.36 | 101.70 | 910,964 | -0.49(-0.48%) |
Oct 07, 2016 | 103.53 | 103.78 | 102.19 | 102.20 | 1,054,507 | -1.58(-1.52%) |
Oct 06, 2016 | 104.00 | 104.36 | 103.32 | 103.78 | 983,489 | -0.28(-0.27%) |
Oct 05, 2016 | 103.34 | 104.33 | 102.83 | 104.05 | 1,009,254 | +1.10(+1.07%) |
Oct 04, 2016 | 102.57 | 103.16 | 102.14 | 102.95 | 1,351,320 | +0.34(+0.33%) |
Oct 03, 2016 | 102.64 | 102.82 | 101.96 | 102.61 | 629,411 | -0.18(-0.18%) |
Sep 30, 2016 | 102.30 | 103.18 | 102.04 | 102.79 | 1,077,811 | +1.05(+1.03%) |
Sep 29, 2016 | 102.96 | 103.36 | 101.68 | 101.75 | 1,434,686 | -1.49(-1.44%) |
Sep 28, 2016 | 102.47 | 103.31 | 102.18 | 103.23 | 1,180,256 | +1.05(+1.03%) |
Sep 27, 2016 | 100.82 | 102.21 | 100.33 | 102.18 | 1,118,354 | +1.13(+1.12%) |
Sep 26, 2016 | 100.79 | 101.55 | 100.41 | 101.05 | 759,190 | -0.02(-0.02%) |
Sep 23, 2016 | 102.36 | 102.51 | 100.97 | 101.07 | 1,305,547 | -1.91(-1.85%) |
Sep 22, 2016 | 103.17 | 103.96 | 102.62 | 102.97 | 912,858 | +0.58(+0.56%) |
Sep 21, 2016 | 102.17 | 102.63 | 101.25 | 102.40 | 1,050,202 | +0.46(+0.45%) |
Sep 20, 2016 | 101.68 | 102.58 | 101.47 | 101.94 | 1,384,323 | +0.58(+0.58%) |
Sep 19, 2016 | 100.73 | 101.61 | 100.57 | 101.35 | 1,431,729 | +0.95(+0.95%) |
Sep 16, 2016 | 100.72 | 101.06 | 100.20 | 100.40 | 1,456,686 | -1.05(-1.04%) |
Sep 15, 2016 | 100.20 | 101.67 | 100.20 | 101.45 | 949,408 | +1.15(+1.15%) |
Sep 14, 2016 | 100.00 | 100.53 | 99.92 | 100.30 | 1,299,862 | +0.28(+0.28%) |
Sep 13, 2016 | 100.38 | 101.02 | 99.95 | 100.02 | 1,545,549 | -1.23(-1.21%) |
Sep 12, 2016 | 99.49 | 101.59 | 99.26 | 101.25 | 1,355,997 | +1.19(+1.19%) |
Sep 09, 2016 | 101.42 | 101.67 | 99.98 | 100.06 | 1,262,509 | -2.21(-2.17%) |
Sep 08, 2016 | 102.40 | 102.71 | 102.16 | 102.27 | 756,831 | -0.26(-0.25%) |
Sep 07, 2016 | 102.68 | 102.99 | 102.11 | 102.53 | 865,589 | -0.17(-0.16%) |
Sep 06, 2016 | 103.56 | 103.73 | 102.40 | 102.70 | 840,820 | -0.78(-0.76%) |
Sep 02, 2016 | 103.77 | 103.48 | 103.48 | 103.48 | 475,330 | +0.20(+0.19%) |
Sep 01, 2016 | 103.34 | 103.70 | 102.64 | 103.28 | 831,304 | -0.15(-0.15%) |
Aug 31, 2016 | 103.54 | 103.73 | 103.06 | 103.44 | 1,683,450 | -0.11(-0.11%) |
Aug 30, 2016 | 103.00 | 103.77 | 102.84 | 103.54 | 1,434,658 | +0.71(+0.69%) |
Aug 29, 2016 | 102.11 | 102.92 | 102.11 | 102.84 | 1,372,493 | +0.72(+0.70%) |
Aug 26, 2016 | 101.81 | 103.25 | 101.56 | 102.12 | 1,607,181 | +0.80(+0.79%) |
Aug 25, 2016 | 101.11 | 101.50 | 100.67 | 101.32 | 587,724 | +0.16(+0.16%) |
Aug 24, 2016 | 101.72 | 101.72 | 101.01 | 101.16 | 533,651 | -0.66(-0.65%) |
Aug 23, 2016 | 101.42 | 102.06 | 101.23 | 101.82 | 653,944 | +0.59(+0.58%) |
Aug 22, 2016 | 101.16 | 101.63 | 100.63 | 101.23 | 785,086 | -0.37(-0.36%) |
Aug 19, 2016 | 101.29 | 101.71 | 101.06 | 101.60 | 940,238 | -0.08(-0.07%) |
Aug 18, 2016 | 101.67 | 101.87 | 101.48 | 101.67 | 640,088 | -0.11(-0.11%) |
Aug 17, 2016 | 101.64 | 101.86 | 100.77 | 101.78 | 986,335 | +0.35(+0.34%) |
Aug 16, 2016 | 102.33 | 102.62 | 101.43 | 101.43 | 893,722 | -1.31(-1.28%) |
Aug 15, 2016 | 102.53 | 103.16 | 102.45 | 102.75 | 730,026 | +0.24(+0.24%) |
Aug 12, 2016 | 102.64 | 102.68 | 102.18 | 102.50 | 661,054 | -0.22(-0.21%) |
Aug 11, 2016 | 102.82 | 103.04 | 102.44 | 102.72 | 1,255,830 | +0.34(+0.33%) |
Aug 10, 2016 | 103.07 | 103.07 | 102.19 | 102.38 | 705,567 | -0.36(-0.35%) |
Aug 09, 2016 | 102.55 | 103.13 | 102.43 | 102.74 | 866,008 | +0.00(+0.00%) |
Aug 08, 2016 | 102.71 | 102.92 | 102.35 | 102.74 | 1,027,797 | +0.03(+0.03%) |
Aug 05, 2016 | 102.17 | 102.75 | 101.95 | 102.70 | 1,038,649 | +0.79(+0.78%) |
Aug 04, 2016 | 101.46 | 102.26 | 101.26 | 101.91 | 912,674 | +0.59(+0.58%) |
Aug 03, 2016 | 101.66 | 101.83 | 100.72 | 101.32 | 772,872 | +0.12(+0.11%) |
Aug 02, 2016 | 101.58 | 101.58 | 100.62 | 101.21 | 1,070,948 | -0.36(-0.35%) |