Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 108.02 | 108.29 | 107.04 | 107.51 | 1,678,352 | -0.09(-0.08%) |
Oct 28, 2016 | 107.08 | 108.32 | 107.05 | 107.60 | 1,931,143 | +0.53(+0.50%) |
Oct 27, 2016 | 108.47 | 108.66 | 106.69 | 107.07 | 2,393,908 | -0.90(-0.83%) |
Oct 26, 2016 | 108.74 | 108.82 | 107.59 | 107.97 | 1,623,670 | -1.06(-0.97%) |
Oct 25, 2016 | 110.76 | 110.77 | 108.95 | 109.03 | 1,713,140 | -1.78(-1.61%) |
Oct 24, 2016 | 109.63 | 111.09 | 109.35 | 110.81 | 2,014,943 | +1.78(+1.63%) |
Oct 21, 2016 | 108.51 | 109.16 | 107.63 | 109.03 | 1,838,305 | +0.00(+0.00%) |
Oct 20, 2016 | 108.41 | 109.38 | 107.55 | 109.03 | 1,819,833 | +0.64(+0.59%) |
Oct 19, 2016 | 108.81 | 108.89 | 108.15 | 108.39 | 1,282,176 | -0.03(-0.03%) |
Oct 18, 2016 | 108.44 | 108.82 | 108.01 | 108.42 | 1,312,435 | +0.93(+0.87%) |
Oct 17, 2016 | 108.00 | 108.28 | 107.39 | 107.49 | 1,136,503 | -0.35(-0.32%) |
Oct 14, 2016 | 108.19 | 109.10 | 107.82 | 107.84 | 1,968,363 | -0.17(-0.16%) |
Oct 13, 2016 | 107.13 | 108.13 | 106.53 | 108.01 | 1,588,510 | -0.04(-0.04%) |
Oct 12, 2016 | 108.42 | 108.42 | 106.82 | 108.05 | 1,464,448 | +0.68(+0.63%) |
Oct 11, 2016 | 109.00 | 109.20 | 107.04 | 107.37 | 1,970,947 | -1.87(-1.71%) |
Oct 10, 2016 | 109.15 | 110.13 | 109.15 | 109.24 | 1,581,880 | +0.60(+0.55%) |
Oct 07, 2016 | 109.07 | 109.07 | 107.60 | 108.64 | 1,412,707 | +0.08(+0.07%) |
Oct 06, 2016 | 108.72 | 109.27 | 108.14 | 108.56 | 1,590,828 | -0.24(-0.22%) |
Oct 05, 2016 | 108.57 | 109.33 | 108.32 | 108.80 | 1,854,957 | +0.41(+0.38%) |
Oct 04, 2016 | 108.52 | 108.94 | 107.85 | 108.39 | 1,394,021 | -0.06(-0.06%) |
Oct 03, 2016 | 108.41 | 108.96 | 108.16 | 108.45 | 1,553,774 | -0.09(-0.08%) |
Sep 30, 2016 | 108.15 | 108.84 | 107.44 | 108.54 | 3,484,214 | +0.74(+0.69%) |
Sep 29, 2016 | 109.50 | 109.57 | 107.55 | 107.80 | 2,436,870 | -1.69(-1.54%) |
Sep 28, 2016 | 109.48 | 109.69 | 108.82 | 109.49 | 2,739,836 | -0.21(-0.19%) |
Sep 27, 2016 | 106.99 | 109.76 | 106.74 | 109.70 | 3,529,674 | +2.44(+2.27%) |
Sep 26, 2016 | 106.91 | 107.57 | 106.53 | 107.26 | 2,342,661 | -0.21(-0.20%) |
Sep 23, 2016 | 107.21 | 108.00 | 106.79 | 107.47 | 3,087,239 | -0.45(-0.42%) |
Sep 22, 2016 | 107.46 | 108.50 | 107.01 | 107.92 | 3,960,346 | +0.14(+0.13%) |
Sep 21, 2016 | 106.54 | 108.22 | 105.92 | 107.78 | 8,763,944 | +7.16(+7.12%) |
Sep 20, 2016 | 100.16 | 100.91 | 99.72 | 100.62 | 4,078,038 | +0.94(+0.94%) |
Sep 19, 2016 | 99.21 | 100.21 | 99.02 | 99.68 | 3,307,290 | +0.75(+0.76%) |
Sep 16, 2016 | 99.26 | 99.54 | 98.32 | 98.93 | 3,700,615 | -0.69(-0.69%) |
Sep 15, 2016 | 98.84 | 100.04 | 98.49 | 99.62 | 3,094,979 | +0.83(+0.84%) |
Sep 14, 2016 | 98.95 | 99.55 | 98.49 | 98.79 | 2,028,975 | +0.02(+0.02%) |
Sep 13, 2016 | 99.92 | 99.92 | 97.87 | 98.77 | 3,797,564 | -1.55(-1.55%) |
Sep 12, 2016 | 99.18 | 100.50 | 99.00 | 100.32 | 2,882,638 | +0.94(+0.95%) |
Sep 09, 2016 | 100.97 | 101.28 | 99.38 | 99.38 | 3,379,338 | -2.50(-2.45%) |
Sep 08, 2016 | 102.77 | 102.97 | 101.62 | 101.88 | 2,110,629 | -1.12(-1.09%) |
Sep 07, 2016 | 103.47 | 103.51 | 102.58 | 103.00 | 1,386,851 | -0.50(-0.48%) |
Sep 06, 2016 | 103.33 | 103.74 | 103.09 | 103.50 | 1,585,082 | -0.07(-0.07%) |
Sep 02, 2016 | 103.49 | 103.57 | 103.57 | 103.57 | 1,715,400 | +0.67(+0.65%) |
Sep 01, 2016 | 102.23 | 102.97 | 101.81 | 102.90 | 2,006,379 | +0.59(+0.58%) |
Aug 31, 2016 | 101.66 | 102.60 | 101.51 | 102.31 | 1,773,004 | +0.31(+0.30%) |
Aug 30, 2016 | 102.09 | 102.39 | 101.51 | 102.00 | 1,325,120 | -0.30(-0.29%) |
Aug 29, 2016 | 101.85 | 102.68 | 101.40 | 102.30 | 1,161,560 | +0.24(+0.24%) |
Aug 26, 2016 | 101.68 | 102.73 | 101.08 | 102.06 | 1,834,580 | +0.37(+0.36%) |
Aug 25, 2016 | 101.15 | 101.79 | 100.91 | 101.69 | 1,174,109 | +0.55(+0.54%) |
Aug 24, 2016 | 101.00 | 101.52 | 100.69 | 101.14 | 1,425,470 | +0.00(+0.00%) |
Aug 23, 2016 | 100.46 | 101.28 | 100.24 | 101.14 | 1,008,572 | +0.90(+0.90%) |
Aug 22, 2016 | 100.32 | 100.68 | 99.92 | 100.24 | 1,000,917 | -0.08(-0.08%) |
Aug 19, 2016 | 100.31 | 100.61 | 99.72 | 100.32 | 1,587,902 | -0.35(-0.35%) |
Aug 18, 2016 | 99.60 | 100.93 | 99.60 | 100.67 | 2,027,030 | +0.97(+0.97%) |
Aug 17, 2016 | 100.65 | 100.81 | 99.45 | 99.70 | 2,123,885 | -0.90(-0.89%) |
Aug 16, 2016 | 100.52 | 100.97 | 99.91 | 100.60 | 1,649,250 | -0.33(-0.33%) |
Aug 15, 2016 | 101.38 | 101.63 | 100.88 | 100.93 | 1,697,642 | -0.11(-0.11%) |
Aug 12, 2016 | 100.98 | 101.20 | 100.06 | 101.04 | 1,713,285 | -0.63(-0.62%) |
Aug 11, 2016 | 100.85 | 101.93 | 100.59 | 101.67 | 2,259,559 | +1.05(+1.04%) |
Aug 10, 2016 | 99.13 | 100.99 | 99.09 | 100.62 | 2,670,193 | +1.75(+1.77%) |
Aug 09, 2016 | 98.71 | 99.22 | 98.47 | 98.87 | 1,001,894 | +0.38(+0.39%) |
Aug 08, 2016 | 98.86 | 98.95 | 98.30 | 98.49 | 1,107,226 | -0.55(-0.56%) |
Aug 05, 2016 | 97.36 | 99.08 | 97.15 | 99.04 | 1,932,246 | +1.95(+2.01%) |
Aug 04, 2016 | 96.50 | 97.28 | 96.19 | 97.09 | 1,282,591 | +0.42(+0.43%) |
Aug 03, 2016 | 96.06 | 96.68 | 95.65 | 96.67 | 2,071,189 | +0.62(+0.65%) |
Aug 02, 2016 | 97.38 | 97.63 | 95.42 | 96.05 | 2,352,675 | -1.67(-1.71%) |