Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 103.96 | 104.56 | 102.08 | 102.18 | 4,787,204 | -1.72(-1.66%) |
Oct 28, 2016 | 104.02 | 105.12 | 102.61 | 103.90 | 6,962,527 | -0.82(-0.78%) |
Oct 27, 2016 | 101.81 | 106.13 | 101.67 | 104.72 | 11,213,802 | +6.31(+6.41%) |
Oct 26, 2016 | 97.77 | 99.22 | 97.33 | 98.41 | 5,015,945 | +0.78(+0.80%) |
Oct 25, 2016 | 98.10 | 98.43 | 96.93 | 97.63 | 4,768,830 | -0.44(-0.45%) |
Oct 24, 2016 | 99.65 | 99.69 | 97.97 | 98.07 | 4,154,226 | -0.84(-0.85%) |
Oct 21, 2016 | 99.53 | 99.75 | 98.12 | 98.91 | 4,660,808 | -1.11(-1.11%) |
Oct 20, 2016 | 100.13 | 101.00 | 99.67 | 100.02 | 3,628,800 | +0.00(+0.00%) |
Oct 19, 2016 | 99.86 | 101.10 | 99.86 | 100.02 | 2,934,111 | -0.04(-0.04%) |
Oct 18, 2016 | 100.35 | 101.27 | 100.02 | 100.06 | 2,878,065 | +0.42(+0.42%) |
Oct 17, 2016 | 98.99 | 100.52 | 97.85 | 99.64 | 4,505,225 | +1.14(+1.16%) |
Oct 14, 2016 | 101.25 | 101.39 | 98.48 | 98.50 | 4,317,515 | -2.13(-2.12%) |
Oct 13, 2016 | 99.55 | 101.38 | 99.50 | 100.63 | 3,779,786 | +0.53(+0.53%) |
Oct 12, 2016 | 101.78 | 102.40 | 99.89 | 100.10 | 3,215,299 | -1.54(-1.52%) |
Oct 11, 2016 | 103.60 | 103.88 | 101.02 | 101.64 | 3,427,228 | -2.63(-2.52%) |
Oct 10, 2016 | 104.43 | 105.06 | 104.15 | 104.27 | 2,074,345 | +0.20(+0.19%) |
Oct 07, 2016 | 104.46 | 104.73 | 103.14 | 104.07 | 1,871,956 | +0.04(+0.04%) |
Oct 06, 2016 | 104.84 | 105.35 | 103.58 | 104.03 | 3,189,895 | -1.26(-1.20%) |
Oct 05, 2016 | 104.82 | 106.36 | 104.70 | 105.29 | 2,599,699 | +0.62(+0.59%) |
Oct 04, 2016 | 104.38 | 105.46 | 104.27 | 104.67 | 2,681,343 | +0.40(+0.38%) |
Oct 03, 2016 | 104.15 | 104.48 | 103.01 | 104.27 | 2,579,456 | -0.26(-0.25%) |
Sep 30, 2016 | 103.42 | 105.24 | 102.70 | 104.53 | 4,644,592 | +1.76(+1.71%) |
Sep 29, 2016 | 105.83 | 106.30 | 102.28 | 102.77 | 5,515,071 | -3.06(-2.89%) |
Sep 28, 2016 | 107.62 | 107.62 | 105.45 | 105.83 | 4,705,015 | -1.57(-1.46%) |
Sep 27, 2016 | 106.38 | 107.50 | 105.69 | 107.40 | 3,265,431 | +1.09(+1.03%) |
Sep 26, 2016 | 109.00 | 109.42 | 105.97 | 106.31 | 4,133,450 | -3.12(-2.85%) |
Sep 23, 2016 | 110.87 | 111.14 | 109.29 | 109.43 | 3,071,064 | -1.14(-1.03%) |
Sep 22, 2016 | 110.00 | 110.85 | 108.54 | 110.57 | 4,458,323 | +0.99(+0.90%) |
Sep 21, 2016 | 109.00 | 109.91 | 107.57 | 109.58 | 3,122,472 | +1.16(+1.07%) |
Sep 20, 2016 | 108.42 | 109.20 | 108.10 | 108.42 | 2,614,950 | +0.69(+0.64%) |
Sep 19, 2016 | 108.67 | 109.16 | 107.59 | 107.73 | 2,705,194 | -0.81(-0.75%) |
Sep 16, 2016 | 107.13 | 108.88 | 106.70 | 108.54 | 5,923,959 | +1.19(+1.11%) |
Sep 15, 2016 | 106.13 | 107.71 | 105.44 | 107.35 | 3,487,103 | +1.29(+1.22%) |
Sep 14, 2016 | 104.77 | 106.56 | 104.65 | 106.06 | 3,998,008 | +1.53(+1.46%) |
Sep 13, 2016 | 105.68 | 106.35 | 103.50 | 104.53 | 3,632,012 | -2.32(-2.17%) |
Sep 12, 2016 | 104.49 | 107.15 | 104.18 | 106.85 | 5,557,002 | +2.38(+2.28%) |
Sep 09, 2016 | 106.80 | 106.97 | 104.42 | 104.47 | 4,339,122 | -3.18(-2.95%) |
Sep 08, 2016 | 106.50 | 107.89 | 106.29 | 107.65 | 2,819,391 | +0.69(+0.65%) |
Sep 07, 2016 | 106.73 | 107.91 | 106.30 | 106.96 | 3,095,699 | +0.25(+0.23%) |
Sep 06, 2016 | 105.78 | 107.20 | 105.30 | 106.71 | 3,544,622 | +1.22(+1.16%) |
Sep 02, 2016 | 107.00 | 105.49 | 105.49 | 105.49 | 3,264,500 | -0.88(-0.83%) |
Sep 01, 2016 | 107.04 | 107.30 | 105.38 | 106.37 | 3,487,161 | -0.37(-0.35%) |
Aug 31, 2016 | 107.17 | 107.79 | 106.30 | 106.74 | 3,087,677 | -0.28(-0.26%) |
Aug 30, 2016 | 107.89 | 108.51 | 106.74 | 107.02 | 3,195,896 | -0.93(-0.86%) |
Aug 29, 2016 | 109.08 | 109.44 | 107.68 | 107.95 | 2,607,239 | -0.84(-0.77%) |
Aug 26, 2016 | 107.93 | 110.13 | 107.50 | 108.79 | 4,728,358 | +0.88(+0.82%) |
Aug 25, 2016 | 110.77 | 111.00 | 106.65 | 107.91 | 5,627,820 | -2.69(-2.43%) |
Aug 24, 2016 | 113.86 | 115.50 | 110.07 | 110.60 | 4,762,551 | -3.41(-2.99%) |
Aug 23, 2016 | 114.49 | 115.52 | 113.92 | 114.01 | 2,303,075 | -0.19(-0.17%) |
Aug 22, 2016 | 112.82 | 114.47 | 112.53 | 114.20 | 2,672,799 | +2.04(+1.82%) |
Aug 19, 2016 | 111.83 | 112.93 | 111.60 | 112.16 | 2,916,819 | +0.03(+0.03%) |
Aug 18, 2016 | 112.47 | 112.95 | 111.95 | 112.13 | 2,158,166 | -0.42(-0.37%) |
Aug 17, 2016 | 112.17 | 112.84 | 111.67 | 112.55 | 3,733,670 | +0.38(+0.34%) |
Aug 16, 2016 | 114.08 | 114.65 | 112.10 | 112.17 | 4,253,567 | -2.45(-2.14%) |
Aug 15, 2016 | 113.84 | 114.80 | 113.31 | 114.62 | 2,978,509 | +1.23(+1.08%) |
Aug 12, 2016 | 113.17 | 113.86 | 112.51 | 113.39 | 3,374,086 | -0.42(-0.37%) |
Aug 11, 2016 | 112.81 | 113.94 | 112.27 | 113.81 | 2,766,171 | +1.28(+1.14%) |
Aug 10, 2016 | 113.75 | 114.00 | 111.94 | 112.53 | 2,694,200 | -1.27(-1.12%) |
Aug 09, 2016 | 114.02 | 114.56 | 113.45 | 113.80 | 2,436,647 | +0.17(+0.15%) |
Aug 08, 2016 | 115.49 | 115.53 | 112.75 | 113.63 | 5,853,643 | -1.90(-1.64%) |
Aug 05, 2016 | 116.77 | 117.90 | 115.36 | 115.53 | 4,972,905 | -0.74(-0.64%) |
Aug 04, 2016 | 116.61 | 117.45 | 115.54 | 116.27 | 7,376,899 | +0.13(+0.11%) |
Aug 03, 2016 | 114.16 | 117.61 | 113.86 | 116.14 | 6,370,194 | +1.85(+1.62%) |
Aug 02, 2016 | 114.64 | 115.40 | 112.83 | 114.29 | 5,055,779 | -0.40(-0.35%) |