Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 103.20 | 104.60 | 101.20 | 103.00 | 310,300 | +1.00(+0.98%) |
Sep 29, 2016 | 105.00 | 105.60 | 101.20 | 102.00 | 281,366 | -3.20(-3.04%) |
Sep 28, 2016 | 106.40 | 107.80 | 105.00 | 105.20 | 170,261 | -1.40(-1.31%) |
Sep 27, 2016 | 106.00 | 109.00 | 104.02 | 106.60 | 270,808 | +3.00(+2.90%) |
Sep 26, 2016 | 104.60 | 106.80 | 103.60 | 103.60 | 178,570 | -2.80(-2.63%) |
Sep 23, 2016 | 108.00 | 108.60 | 106.40 | 106.40 | 143,678 | -2.20(-2.03%) |
Sep 22, 2016 | 108.00 | 110.60 | 107.28 | 108.60 | 313,941 | +1.20(+1.12%) |
Sep 21, 2016 | 104.00 | 107.40 | 103.80 | 107.40 | 246,188 | +3.80(+3.67%) |
Sep 20, 2016 | 103.00 | 106.80 | 102.40 | 103.60 | 350,409 | +1.40(+1.37%) |
Sep 19, 2016 | 103.80 | 104.40 | 101.60 | 102.20 | 128,666 | -1.40(-1.35%) |
Sep 16, 2016 | 103.40 | 104.10 | 102.20 | 103.60 | 555,843 | -0.20(-0.19%) |
Sep 15, 2016 | 100.60 | 104.80 | 100.00 | 103.80 | 278,745 | +3.00(+2.98%) |
Sep 14, 2016 | 102.20 | 102.60 | 100.00 | 100.80 | 203,368 | -1.40(-1.37%) |
Sep 13, 2016 | 103.20 | 103.80 | 100.80 | 102.20 | 268,778 | -1.60(-1.54%) |
Sep 12, 2016 | 103.60 | 105.20 | 101.10 | 103.80 | 312,429 | -1.80(-1.70%) |
Sep 09, 2016 | 105.40 | 106.40 | 105.00 | 105.60 | 344,493 | -0.60(-0.56%) |
Sep 08, 2016 | 107.40 | 109.00 | 106.00 | 106.20 | 173,065 | -1.40(-1.30%) |
Sep 07, 2016 | 111.00 | 111.00 | 107.40 | 107.60 | 245,433 | -2.80(-2.54%) |
Sep 06, 2016 | 104.80 | 110.80 | 104.80 | 110.40 | 335,937 | +3.20(+2.99%) |
Sep 02, 2016 | 108.80 | 107.20 | 107.20 | 107.20 | 209,460 | -0.60(-0.56%) |
Sep 01, 2016 | 107.20 | 109.80 | 106.80 | 107.80 | 281,095 | +1.20(+1.13%) |
Aug 31, 2016 | 106.20 | 107.40 | 105.40 | 106.60 | 301,157 | -0.60(-0.56%) |
Aug 30, 2016 | 108.40 | 109.00 | 106.60 | 107.20 | 187,070 | -0.80(-0.74%) |
Aug 29, 2016 | 106.60 | 108.80 | 105.80 | 108.00 | 278,935 | +0.40(+0.37%) |
Aug 26, 2016 | 106.80 | 108.80 | 105.40 | 107.60 | 282,069 | +0.00(+0.00%) |
Aug 25, 2016 | 108.20 | 109.80 | 107.00 | 107.60 | 259,937 | -1.20(-1.10%) |
Aug 24, 2016 | 110.60 | 112.60 | 108.80 | 108.80 | 276,327 | -2.40(-2.16%) |
Aug 23, 2016 | 110.60 | 113.00 | 110.60 | 111.20 | 272,349 | +0.60(+0.54%) |
Aug 22, 2016 | 110.80 | 111.40 | 109.40 | 110.60 | 196,049 | -0.20(-0.18%) |
Aug 19, 2016 | 111.40 | 111.60 | 109.40 | 110.80 | 273,133 | -1.20(-1.07%) |
Aug 18, 2016 | 112.40 | 113.40 | 111.00 | 112.00 | 303,774 | +0.20(+0.18%) |
Aug 17, 2016 | 113.60 | 114.40 | 111.00 | 111.80 | 332,253 | -2.00(-1.76%) |
Aug 16, 2016 | 114.20 | 114.80 | 112.20 | 113.80 | 260,315 | -1.80(-1.56%) |
Aug 15, 2016 | 114.80 | 116.00 | 113.40 | 115.60 | 451,015 | +1.00(+0.87%) |
Aug 12, 2016 | 114.00 | 115.20 | 110.80 | 114.60 | 761,655 | -3.20(-2.72%) |
Aug 11, 2016 | 116.20 | 118.60 | 115.60 | 117.80 | 470,043 | +1.60(+1.38%) |
Aug 10, 2016 | 116.20 | 117.60 | 114.60 | 116.20 | 558,991 | -1.00(-0.85%) |
Aug 09, 2016 | 117.80 | 118.80 | 114.20 | 117.20 | 693,589 | +0.00(+0.00%) |
Aug 08, 2016 | 114.60 | 118.80 | 112.80 | 117.20 | 951,450 | +3.40(+2.99%) |
Aug 05, 2016 | 109.80 | 115.60 | 109.80 | 113.80 | 920,610 | +5.20(+4.79%) |
Aug 04, 2016 | 107.20 | 111.60 | 107.00 | 108.60 | 1,078,822 | +2.00(+1.88%) |
Aug 03, 2016 | 101.60 | 109.80 | 101.00 | 106.60 | 1,106,930 | +4.60(+4.51%) |
Aug 02, 2016 | 98.00 | 104.00 | 97.80 | 102.00 | 1,066,637 | +2.20(+2.20%) |
Aug 01, 2016 | 93.60 | 101.00 | 92.00 | 99.80 | 1,186,659 | +3.40(+3.53%) |
Jul 29, 2016 | 96.20 | 98.80 | 91.50 | 96.40 | 991,989 | -1.00(-1.03%) |
Jul 28, 2016 | 96.20 | 102.40 | 89.40 | 97.40 | 3,279,549 | +21.80(+28.84%) |
Jul 27, 2016 | 79.20 | 79.40 | 75.20 | 75.60 | 693,679 | -2.60(-3.32%) |
Jul 26, 2016 | 76.60 | 79.20 | 76.20 | 78.20 | 358,912 | +1.40(+1.82%) |
Jul 25, 2016 | 75.20 | 77.20 | 74.40 | 76.80 | 276,585 | +2.40(+3.23%) |
Jul 22, 2016 | 74.80 | 76.60 | 74.20 | 74.40 | 211,760 | -0.60(-0.80%) |
Jul 21, 2016 | 76.20 | 76.60 | 75.00 | 75.00 | 225,750 | -1.40(-1.83%) |
Jul 20, 2016 | 76.60 | 77.00 | 75.40 | 76.40 | 260,943 | +0.60(+0.79%) |
Jul 19, 2016 | 77.00 | 77.60 | 74.60 | 75.80 | 323,302 | -1.20(-1.56%) |
Jul 18, 2016 | 74.20 | 78.60 | 74.10 | 77.00 | 799,451 | +7.20(+10.32%) |
Jul 15, 2016 | 70.80 | 71.40 | 69.40 | 69.80 | 185,175 | -1.60(-2.24%) |
Jul 14, 2016 | 69.20 | 71.60 | 69.00 | 71.40 | 217,089 | +2.60(+3.78%) |
Jul 13, 2016 | 69.80 | 70.20 | 68.40 | 68.80 | 135,102 | -1.20(-1.71%) |
Jul 12, 2016 | 70.00 | 71.00 | 69.40 | 70.00 | 208,885 | +1.00(+1.45%) |
Jul 11, 2016 | 68.40 | 69.20 | 68.40 | 69.00 | 189,417 | +1.00(+1.47%) |
Jul 08, 2016 | 67.40 | 68.60 | 66.80 | 68.00 | 240,924 | +1.20(+1.80%) |
Jul 07, 2016 | 66.20 | 67.80 | 65.60 | 66.80 | 210,156 | +1.80(+2.77%) |
Jul 05, 2016 | 65.60 | 65.80 | 63.60 | 65.00 | 167,806 | -1.00(-1.52%) |