Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 110.98 | 112.62 | 110.01 | 110.97 | 5,250 | +3.73(+3.48%) |
Oct 28, 2016 | 109.74 | 111.08 | 104.76 | 107.23 | 4,271 | -3.84(-3.45%) |
Oct 27, 2016 | 110.05 | 112.39 | 110.05 | 111.07 | 2,454 | +1.54(+1.41%) |
Oct 26, 2016 | 110.61 | 115.02 | 109.05 | 109.53 | 6,669 | -4.17(-3.67%) |
Oct 25, 2016 | 112.07 | 113.70 | 110.86 | 113.70 | 3,304 | +0.34(+0.30%) |
Oct 24, 2016 | 113.65 | 115.38 | 113.36 | 113.36 | 5,805 | +3.12(+2.83%) |
Oct 21, 2016 | 106.89 | 110.24 | 106.89 | 110.24 | 1,452 | +1.23(+1.12%) |
Oct 20, 2016 | 105.96 | 109.23 | 105.96 | 109.01 | 2,729 | +1.36(+1.27%) |
Oct 19, 2016 | 105.24 | 108.08 | 105.24 | 107.65 | 5,874 | +2.78(+2.65%) |
Oct 18, 2016 | 102.26 | 105.22 | 100.62 | 104.87 | 7,677 | +7.70(+7.92%) |
Oct 17, 2016 | 96.06 | 97.67 | 96.06 | 97.17 | 1,447 | +2.14(+2.25%) |
Oct 14, 2016 | 96.14 | 98.24 | 94.95 | 95.03 | 7,575 | +4.15(+4.57%) |
Oct 13, 2016 | 91.45 | 91.45 | 89.92 | 90.88 | 933 | -1.90(-2.05%) |
Oct 12, 2016 | 93.87 | 93.87 | 92.78 | 92.78 | 905 | +0.02(+0.03%) |
Oct 11, 2016 | 96.36 | 97.36 | 92.75 | 92.75 | 1,969 | -3.52(-3.66%) |
Oct 10, 2016 | 94.29 | 97.03 | 94.29 | 96.27 | 4,524 | +5.73(+6.33%) |
Oct 07, 2016 | 92.40 | 92.40 | 88.41 | 90.54 | 1,296 | +0.62(+0.69%) |
Oct 06, 2016 | 87.70 | 89.92 | 87.67 | 89.92 | 2,149 | +0.55(+0.62%) |
Oct 05, 2016 | 87.41 | 89.37 | 86.75 | 89.37 | 3,094 | +5.60(+6.68%) |
Oct 04, 2016 | 86.09 | 86.93 | 83.77 | 83.77 | 1,166 | -3.28(-3.77%) |
Oct 03, 2016 | 83.23 | 87.05 | 82.75 | 87.05 | 2,151 | +2.36(+2.78%) |
Sep 30, 2016 | 84.72 | 84.72 | 84.69 | 84.69 | 335 | +0.68(+0.81%) |
Sep 29, 2016 | 84.02 | 84.02 | 84.02 | 84.02 | 633 | -2.55(-2.95%) |
Sep 28, 2016 | 82.55 | 87.05 | 82.51 | 86.57 | 2,894 | +3.92(+4.74%) |
Sep 27, 2016 | 80.17 | 82.66 | 80.17 | 82.66 | 1,897 | +3.93(+4.99%) |
Sep 26, 2016 | 81.46 | 81.46 | 78.73 | 78.73 | 3,076 | -5.85(-6.92%) |
Sep 23, 2016 | 84.58 | 84.58 | 84.58 | 84.58 | 288 | -0.68(-0.80%) |
Sep 22, 2016 | 85.40 | 88.84 | 84.78 | 85.26 | 4,135 | +3.00(+3.65%) |
Sep 21, 2016 | 77.98 | 82.26 | 74.36 | 82.26 | 17,884 | +5.61(+7.32%) |
Sep 20, 2016 | 76.80 | 77.10 | 76.27 | 76.65 | 1,101 | +1.57(+2.10%) |
Sep 19, 2016 | 77.79 | 78.11 | 75.07 | 75.07 | 858 | +1.15(+1.55%) |
Sep 16, 2016 | 73.08 | 75.05 | 73.08 | 73.93 | 5,922 | -3.08(-4.00%) |
Sep 15, 2016 | 74.99 | 77.01 | 72.93 | 77.01 | 4,745 | +2.71(+3.65%) |
Sep 14, 2016 | 74.23 | 75.02 | 73.24 | 74.29 | 6,621 | -0.06(-0.08%) |
Sep 13, 2016 | 80.33 | 80.53 | 73.18 | 74.36 | 9,965 | -10.07(-11.93%) |
Sep 12, 2016 | 78.76 | 84.59 | 77.48 | 84.43 | 21,854 | +2.88(+3.53%) |
Sep 09, 2016 | 86.10 | 88.10 | 81.31 | 81.55 | 7,193 | -13.15(-13.89%) |
Sep 08, 2016 | 96.09 | 96.61 | 93.97 | 94.70 | 1,045 | -0.41(-0.43%) |
Sep 07, 2016 | 96.13 | 96.13 | 93.75 | 95.11 | 3,175 | -0.41(-0.43%) |
Sep 06, 2016 | 92.55 | 96.24 | 91.21 | 95.53 | 2,874 | +4.36(+4.78%) |
Sep 02, 2016 | 87.84 | 91.16 | 91.16 | 91.16 | 4,495 | +5.98(+7.02%) |
Sep 01, 2016 | 85.79 | 85.79 | 84.11 | 85.19 | 630 | +0.66(+0.78%) |
Aug 31, 2016 | 87.14 | 88.01 | 84.05 | 84.53 | 3,511 | -2.07(-2.39%) |
Aug 30, 2016 | 89.22 | 89.22 | 86.36 | 86.60 | 2,617 | -3.02(-3.37%) |
Aug 29, 2016 | 88.47 | 89.97 | 88.19 | 89.62 | 1,482 | +5.82(+6.95%) |
Aug 26, 2016 | 90.60 | 90.60 | 83.80 | 83.80 | 1,882 | -4.64(-5.25%) |
Aug 25, 2016 | 88.36 | 89.69 | 88.11 | 88.44 | 2,143 | -0.94(-1.05%) |
Aug 24, 2016 | 88.27 | 90.75 | 87.53 | 89.38 | 2,152 | -2.65(-2.88%) |
Aug 23, 2016 | 95.66 | 95.66 | 92.03 | 92.03 | 2,226 | -0.53(-0.58%) |
Aug 22, 2016 | 95.35 | 95.35 | 90.63 | 92.56 | 4,029 | -3.86(-4.00%) |
Aug 19, 2016 | 93.96 | 96.42 | 92.87 | 96.42 | 4,042 | +0.28(+0.29%) |
Aug 18, 2016 | 98.31 | 98.31 | 94.98 | 96.14 | 2,568 | -1.23(-1.26%) |
Aug 17, 2016 | 95.37 | 97.36 | 93.27 | 97.36 | 6,137 | -2.08(-2.09%) |
Aug 16, 2016 | 99.67 | 100.34 | 97.35 | 99.45 | 4,634 | +0.88(+0.89%) |
Aug 15, 2016 | 97.87 | 100.22 | 97.73 | 98.57 | 7,994 | +2.76(+2.88%) |
Aug 12, 2016 | 95.66 | 99.57 | 94.87 | 95.81 | 6,563 | -1.12(-1.15%) |
Aug 11, 2016 | 94.39 | 97.34 | 93.58 | 96.93 | 8,262 | +6.06(+6.66%) |
Aug 10, 2016 | 94.69 | 94.69 | 89.74 | 90.88 | 4,748 | -1.17(-1.27%) |
Aug 09, 2016 | 91.97 | 94.49 | 91.92 | 92.04 | 17,882 | +2.58(+2.89%) |
Aug 08, 2016 | 88.35 | 90.81 | 88.35 | 89.46 | 3,980 | +1.48(+1.68%) |
Aug 05, 2016 | 88.00 | 88.01 | 86.89 | 87.98 | 2,798 | +2.78(+3.27%) |
Aug 04, 2016 | 83.32 | 86.09 | 78.05 | 85.19 | 4,330 | +3.02(+3.68%) |
Aug 03, 2016 | 76.85 | 82.17 | 75.11 | 82.17 | 2,221 | +3.13(+3.96%) |
Aug 02, 2016 | 78.53 | 79.04 | 78.52 | 79.04 | 3,468 | -0.36(-0.45%) |