Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 97.77 | 98.59 | 97.37 | 98.46 | 619,292 | +0.97(+0.99%) |
Oct 28, 2016 | 97.88 | 98.84 | 97.19 | 97.49 | 380,681 | -0.56(-0.57%) |
Oct 27, 2016 | 96.95 | 98.21 | 96.20 | 98.05 | 541,714 | +0.86(+0.88%) |
Oct 26, 2016 | 96.39 | 98.28 | 96.39 | 97.19 | 400,861 | +0.27(+0.28%) |
Oct 25, 2016 | 99.47 | 99.81 | 96.69 | 96.92 | 523,345 | -2.45(-2.47%) |
Oct 24, 2016 | 100.85 | 101.99 | 98.97 | 99.37 | 695,614 | +0.21(+0.21%) |
Oct 21, 2016 | 98.11 | 99.61 | 97.83 | 99.16 | 695,107 | -0.35(-0.35%) |
Oct 20, 2016 | 106.00 | 106.62 | 98.97 | 99.51 | 1,720,111 | -6.21(-5.87%) |
Oct 19, 2016 | 106.82 | 106.98 | 105.38 | 105.72 | 1,320,006 | -1.15(-1.08%) |
Oct 18, 2016 | 107.72 | 107.72 | 106.44 | 106.87 | 664,697 | +0.81(+0.76%) |
Oct 17, 2016 | 107.10 | 107.56 | 106.05 | 106.06 | 507,094 | -1.22(-1.14%) |
Oct 14, 2016 | 108.55 | 109.18 | 107.21 | 107.28 | 311,242 | -0.51(-0.47%) |
Oct 13, 2016 | 107.68 | 108.40 | 107.12 | 107.79 | 484,394 | -0.98(-0.90%) |
Oct 12, 2016 | 110.74 | 110.79 | 108.61 | 108.77 | 679,466 | -1.69(-1.53%) |
Oct 11, 2016 | 111.80 | 112.00 | 109.84 | 110.46 | 520,054 | -1.39(-1.24%) |
Oct 10, 2016 | 111.99 | 113.23 | 111.63 | 111.85 | 646,400 | +0.15(+0.13%) |
Oct 07, 2016 | 113.71 | 113.71 | 110.95 | 111.70 | 577,834 | -1.81(-1.59%) |
Oct 06, 2016 | 112.66 | 113.63 | 112.27 | 113.51 | 405,831 | +0.36(+0.32%) |
Oct 05, 2016 | 114.16 | 114.16 | 112.80 | 113.15 | 545,756 | +0.18(+0.16%) |
Oct 04, 2016 | 113.13 | 114.05 | 112.38 | 112.97 | 583,457 | +0.29(+0.26%) |
Oct 03, 2016 | 113.43 | 113.61 | 112.55 | 112.68 | 370,024 | -0.85(-0.75%) |
Sep 30, 2016 | 112.78 | 113.85 | 112.08 | 113.53 | 453,628 | +2.33(+2.10%) |
Sep 29, 2016 | 112.15 | 112.80 | 110.79 | 111.20 | 296,182 | -1.06(-0.94%) |
Sep 28, 2016 | 109.99 | 112.54 | 109.47 | 112.26 | 496,591 | +2.73(+2.49%) |
Sep 27, 2016 | 107.51 | 109.73 | 107.24 | 109.53 | 409,655 | +1.41(+1.30%) |
Sep 26, 2016 | 108.37 | 109.12 | 107.74 | 108.12 | 411,822 | -0.64(-0.59%) |
Sep 23, 2016 | 110.71 | 110.71 | 108.70 | 108.76 | 393,653 | -2.09(-1.89%) |
Sep 22, 2016 | 109.96 | 111.03 | 109.65 | 110.85 | 304,888 | +1.98(+1.82%) |
Sep 21, 2016 | 106.89 | 109.13 | 106.72 | 108.87 | 498,138 | +2.82(+2.66%) |
Sep 20, 2016 | 106.47 | 106.47 | 105.17 | 106.05 | 333,026 | +0.14(+0.13%) |
Sep 19, 2016 | 106.12 | 110.05 | 105.76 | 105.91 | 402,211 | +0.66(+0.63%) |
Sep 16, 2016 | 105.02 | 105.64 | 104.66 | 105.25 | 397,790 | -0.89(-0.84%) |
Sep 15, 2016 | 104.65 | 106.60 | 104.65 | 106.14 | 400,410 | +1.74(+1.67%) |
Sep 14, 2016 | 104.34 | 104.82 | 103.60 | 104.40 | 241,767 | +0.07(+0.07%) |
Sep 13, 2016 | 105.09 | 105.88 | 103.81 | 104.33 | 342,620 | -1.98(-1.86%) |
Sep 12, 2016 | 103.67 | 106.92 | 103.67 | 106.31 | 487,892 | +1.70(+1.63%) |
Sep 09, 2016 | 106.51 | 106.80 | 104.37 | 104.61 | 451,106 | -2.28(-2.13%) |
Sep 08, 2016 | 107.53 | 107.66 | 106.22 | 106.89 | 368,317 | -0.84(-0.78%) |
Sep 07, 2016 | 106.95 | 108.09 | 106.95 | 107.73 | 287,207 | +0.16(+0.15%) |
Sep 06, 2016 | 107.91 | 108.16 | 106.85 | 107.57 | 350,448 | -0.08(-0.07%) |
Sep 02, 2016 | 107.44 | 107.65 | 107.65 | 107.65 | 248,000 | +0.90(+0.84%) |
Sep 01, 2016 | 107.05 | 107.86 | 105.86 | 106.75 | 222,176 | -0.01(-0.01%) |
Aug 31, 2016 | 106.53 | 107.29 | 106.13 | 106.76 | 264,427 | -0.30(-0.28%) |
Aug 30, 2016 | 106.79 | 107.93 | 106.36 | 107.06 | 378,796 | +0.04(+0.04%) |
Aug 29, 2016 | 106.65 | 107.74 | 106.65 | 107.02 | 223,314 | +0.24(+0.22%) |
Aug 26, 2016 | 107.27 | 107.99 | 106.53 | 106.78 | 291,597 | -0.09(-0.08%) |
Aug 25, 2016 | 106.12 | 107.00 | 106.12 | 106.87 | 369,043 | +0.19(+0.18%) |
Aug 24, 2016 | 106.97 | 107.89 | 106.42 | 106.68 | 387,716 | -0.18(-0.17%) |
Aug 23, 2016 | 105.85 | 107.00 | 105.63 | 106.86 | 347,278 | +1.69(+1.61%) |
Aug 22, 2016 | 104.97 | 105.58 | 104.46 | 105.17 | 213,509 | -0.53(-0.50%) |
Aug 19, 2016 | 104.20 | 106.04 | 104.20 | 105.70 | 278,049 | +0.99(+0.95%) |
Aug 18, 2016 | 103.00 | 105.12 | 102.60 | 104.71 | 724,793 | +1.71(+1.66%) |
Aug 17, 2016 | 102.83 | 103.40 | 102.32 | 103.00 | 323,616 | -0.01(-0.01%) |
Aug 16, 2016 | 102.91 | 103.42 | 102.45 | 103.01 | 521,322 | -0.04(-0.04%) |
Aug 15, 2016 | 101.41 | 103.90 | 101.41 | 103.05 | 445,136 | +1.61(+1.59%) |
Aug 12, 2016 | 100.88 | 101.75 | 100.73 | 101.44 | 431,657 | +0.10(+0.10%) |
Aug 11, 2016 | 101.42 | 102.35 | 101.29 | 101.34 | 241,638 | +0.23(+0.23%) |
Aug 10, 2016 | 101.40 | 101.75 | 100.96 | 101.11 | 244,644 | +0.10(+0.10%) |
Aug 09, 2016 | 100.92 | 101.81 | 100.78 | 101.01 | 198,294 | -0.06(-0.06%) |
Aug 08, 2016 | 101.40 | 102.10 | 100.82 | 101.07 | 238,687 | +0.22(+0.22%) |
Aug 05, 2016 | 99.77 | 101.03 | 99.67 | 100.85 | 409,124 | +1.71(+1.72%) |
Aug 04, 2016 | 99.06 | 100.37 | 98.49 | 99.14 | 427,328 | -0.06(-0.06%) |
Aug 03, 2016 | 97.77 | 99.91 | 97.67 | 99.20 | 374,993 | +1.17(+1.19%) |
Aug 02, 2016 | 98.52 | 98.84 | 97.58 | 98.03 | 484,768 | -0.93(-0.94%) |