Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.61 | 77.88 | 75.77 | 75.86 | 1,928,193 | -1.72(-2.22%) |
Oct 28, 2016 | 75.35 | 79.30 | 75.00 | 77.58 | 3,400,659 | +1.74(+2.29%) |
Oct 27, 2016 | 79.39 | 81.05 | 75.02 | 75.84 | 3,549,006 | -2.87(-3.65%) |
Oct 26, 2016 | 81.90 | 82.81 | 76.67 | 78.71 | 4,337,824 | +0.00(+0.00%) |
Oct 25, 2016 | 78.88 | 79.75 | 77.43 | 78.71 | 2,556,648 | -0.02(-0.03%) |
Oct 24, 2016 | 80.00 | 80.40 | 77.90 | 78.73 | 2,032,698 | -2.03(-2.51%) |
Oct 21, 2016 | 82.34 | 82.60 | 80.69 | 80.76 | 1,142,947 | -2.16(-2.60%) |
Oct 20, 2016 | 81.40 | 83.26 | 81.40 | 82.92 | 1,045,939 | +1.09(+1.33%) |
Oct 19, 2016 | 82.79 | 82.89 | 81.21 | 81.83 | 1,318,814 | -1.13(-1.36%) |
Oct 18, 2016 | 81.73 | 83.14 | 81.73 | 82.96 | 1,510,249 | +2.46(+3.06%) |
Oct 17, 2016 | 79.36 | 81.53 | 78.50 | 80.50 | 1,934,626 | +1.27(+1.60%) |
Oct 14, 2016 | 81.13 | 82.22 | 79.20 | 79.23 | 1,976,996 | -1.33(-1.65%) |
Oct 13, 2016 | 79.55 | 81.56 | 79.52 | 80.56 | 2,114,074 | +0.41(+0.51%) |
Oct 12, 2016 | 81.81 | 82.82 | 80.04 | 80.15 | 2,255,974 | -1.51(-1.85%) |
Oct 11, 2016 | 85.15 | 86.08 | 80.78 | 81.66 | 2,329,267 | -4.32(-5.02%) |
Oct 10, 2016 | 86.35 | 86.95 | 85.83 | 85.98 | 799,805 | +0.28(+0.33%) |
Oct 07, 2016 | 85.36 | 85.95 | 84.23 | 85.70 | 983,269 | +0.74(+0.87%) |
Oct 06, 2016 | 86.74 | 86.88 | 84.88 | 84.96 | 1,374,988 | -2.69(-3.07%) |
Oct 05, 2016 | 86.85 | 88.24 | 86.09 | 87.65 | 964,360 | +1.23(+1.42%) |
Oct 04, 2016 | 86.94 | 87.25 | 85.75 | 86.42 | 1,081,122 | -0.37(-0.43%) |
Oct 03, 2016 | 86.46 | 87.47 | 84.62 | 86.79 | 1,364,353 | -0.42(-0.48%) |
Sep 30, 2016 | 85.25 | 88.91 | 83.50 | 87.21 | 2,530,848 | +2.21(+2.60%) |
Sep 29, 2016 | 88.45 | 90.77 | 84.98 | 85.00 | 2,380,485 | -3.84(-4.32%) |
Sep 28, 2016 | 90.51 | 90.73 | 86.87 | 88.84 | 1,623,476 | -0.28(-0.31%) |
Sep 27, 2016 | 88.23 | 89.19 | 87.25 | 89.12 | 1,517,272 | +0.83(+0.94%) |
Sep 26, 2016 | 90.05 | 91.23 | 88.10 | 88.29 | 1,608,129 | -2.34(-2.58%) |
Sep 23, 2016 | 92.27 | 92.96 | 90.27 | 90.63 | 1,222,221 | -1.49(-1.62%) |
Sep 22, 2016 | 92.83 | 93.35 | 90.01 | 92.12 | 1,191,810 | +0.30(+0.33%) |
Sep 21, 2016 | 91.99 | 92.71 | 89.08 | 91.82 | 1,936,763 | +0.13(+0.14%) |
Sep 20, 2016 | 92.07 | 92.52 | 90.98 | 91.69 | 934,812 | +0.43(+0.47%) |
Sep 19, 2016 | 93.21 | 93.59 | 91.09 | 91.26 | 1,183,354 | -1.45(-1.56%) |
Sep 16, 2016 | 92.90 | 93.13 | 90.67 | 92.71 | 2,130,264 | -0.39(-0.42%) |
Sep 15, 2016 | 90.60 | 94.43 | 89.35 | 93.10 | 2,575,963 | +2.98(+3.31%) |
Sep 14, 2016 | 95.02 | 97.77 | 88.16 | 90.12 | 4,994,568 | -5.15(-5.41%) |
Sep 13, 2016 | 96.61 | 96.83 | 93.75 | 95.27 | 927,299 | -2.59(-2.65%) |
Sep 12, 2016 | 93.41 | 98.05 | 93.10 | 97.86 | 1,123,605 | +4.18(+4.46%) |
Sep 09, 2016 | 96.31 | 97.31 | 93.44 | 93.68 | 1,313,641 | -3.63(-3.73%) |
Sep 08, 2016 | 95.69 | 97.80 | 94.43 | 97.31 | 1,021,660 | +1.71(+1.79%) |
Sep 07, 2016 | 95.80 | 96.69 | 95.17 | 95.60 | 928,256 | -0.18(-0.19%) |
Sep 06, 2016 | 95.18 | 96.81 | 94.53 | 95.78 | 877,620 | +0.67(+0.70%) |
Sep 02, 2016 | 94.76 | 95.11 | 95.11 | 95.11 | 839,900 | +0.36(+0.38%) |
Sep 01, 2016 | 95.03 | 95.88 | 93.21 | 94.75 | 966,622 | +0.24(+0.25%) |
Aug 31, 2016 | 95.98 | 96.16 | 94.01 | 94.51 | 798,207 | -1.29(-1.35%) |
Aug 30, 2016 | 96.77 | 97.45 | 95.58 | 95.80 | 674,291 | -1.14(-1.18%) |
Aug 29, 2016 | 97.48 | 97.77 | 95.57 | 96.94 | 595,225 | -0.15(-0.15%) |
Aug 26, 2016 | 96.94 | 98.34 | 96.13 | 97.09 | 731,131 | +0.71(+0.74%) |
Aug 25, 2016 | 97.09 | 98.87 | 95.16 | 96.38 | 1,349,446 | -0.33(-0.34%) |
Aug 24, 2016 | 101.20 | 102.49 | 96.27 | 96.71 | 1,494,528 | -4.28(-4.24%) |
Aug 23, 2016 | 101.16 | 102.34 | 100.66 | 100.99 | 844,279 | +0.03(+0.03%) |
Aug 22, 2016 | 98.78 | 101.80 | 98.00 | 100.96 | 1,346,614 | +2.95(+3.01%) |
Aug 19, 2016 | 98.75 | 98.78 | 97.29 | 98.01 | 891,947 | -1.09(-1.10%) |
Aug 18, 2016 | 99.74 | 100.14 | 98.79 | 99.10 | 744,572 | -0.79(-0.79%) |
Aug 17, 2016 | 100.36 | 100.36 | 98.80 | 99.89 | 852,910 | -0.11(-0.11%) |
Aug 16, 2016 | 100.99 | 101.94 | 99.82 | 100.00 | 1,183,549 | -2.48(-2.42%) |
Aug 15, 2016 | 101.96 | 102.79 | 101.52 | 102.48 | 547,265 | +0.95(+0.94%) |
Aug 12, 2016 | 100.79 | 101.65 | 98.56 | 101.53 | 605,328 | +0.32(+0.32%) |
Aug 11, 2016 | 99.84 | 101.26 | 99.59 | 101.21 | 744,342 | +1.51(+1.51%) |
Aug 10, 2016 | 102.78 | 102.78 | 99.49 | 99.70 | 1,163,894 | -3.13(-3.04%) |
Aug 09, 2016 | 103.09 | 103.73 | 102.38 | 102.83 | 1,155,955 | +0.36(+0.35%) |
Aug 08, 2016 | 102.69 | 103.09 | 100.73 | 102.47 | 1,578,231 | +0.04(+0.04%) |
Aug 05, 2016 | 100.46 | 102.93 | 99.77 | 102.43 | 1,113,873 | +2.15(+2.14%) |
Aug 04, 2016 | 100.82 | 101.02 | 98.82 | 100.28 | 1,414,118 | -0.16(-0.16%) |
Aug 03, 2016 | 99.24 | 101.50 | 99.12 | 100.44 | 1,492,129 | +1.30(+1.31%) |
Aug 02, 2016 | 97.43 | 99.45 | 96.01 | 99.14 | 2,144,656 | +0.94(+0.96%) |