Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 103.47 | 103.70 | 102.43 | 103.05 | 1,104,556 | -0.44(-0.42%) |
Oct 28, 2016 | 102.21 | 104.89 | 101.91 | 103.49 | 1,564,193 | +2.98(+2.97%) |
Oct 27, 2016 | 100.56 | 100.95 | 99.88 | 100.51 | 860,270 | +0.21(+0.21%) |
Oct 26, 2016 | 99.52 | 100.76 | 99.37 | 100.29 | 932,091 | +0.37(+0.37%) |
Oct 25, 2016 | 101.71 | 101.71 | 99.48 | 99.92 | 1,424,541 | -2.08(-2.04%) |
Oct 24, 2016 | 102.17 | 102.49 | 101.86 | 102.00 | 607,651 | +0.44(+0.44%) |
Oct 21, 2016 | 101.14 | 101.93 | 100.70 | 101.55 | 827,132 | -0.44(-0.43%) |
Oct 20, 2016 | 102.22 | 102.78 | 101.84 | 101.99 | 791,734 | -0.63(-0.61%) |
Oct 19, 2016 | 102.85 | 102.85 | 101.95 | 102.62 | 745,149 | +0.10(+0.10%) |
Oct 18, 2016 | 103.06 | 103.06 | 102.39 | 102.52 | 780,380 | +0.58(+0.56%) |
Oct 17, 2016 | 102.90 | 103.11 | 101.84 | 101.94 | 1,000,404 | -0.67(-0.65%) |
Oct 14, 2016 | 102.89 | 103.75 | 102.61 | 102.61 | 806,617 | +0.46(+0.45%) |
Oct 13, 2016 | 102.24 | 102.63 | 101.60 | 102.15 | 913,283 | -0.47(-0.46%) |
Oct 12, 2016 | 102.29 | 103.05 | 101.92 | 102.62 | 830,592 | +0.79(+0.77%) |
Oct 11, 2016 | 103.35 | 103.80 | 101.56 | 101.83 | 1,049,706 | -1.97(-1.89%) |
Oct 10, 2016 | 105.23 | 105.45 | 103.77 | 103.80 | 1,033,517 | -0.49(-0.47%) |
Oct 07, 2016 | 104.98 | 105.40 | 104.12 | 104.29 | 751,934 | -0.63(-0.60%) |
Oct 06, 2016 | 103.51 | 105.32 | 102.96 | 104.92 | 1,115,612 | +1.33(+1.28%) |
Oct 05, 2016 | 103.46 | 104.17 | 103.19 | 103.59 | 623,650 | +0.34(+0.33%) |
Oct 04, 2016 | 103.75 | 103.98 | 102.91 | 103.25 | 608,722 | -0.58(-0.56%) |
Oct 03, 2016 | 103.82 | 104.00 | 103.23 | 103.83 | 843,048 | -0.45(-0.43%) |
Sep 30, 2016 | 103.31 | 104.67 | 103.31 | 104.28 | 1,009,291 | +1.46(+1.42%) |
Sep 29, 2016 | 103.81 | 104.26 | 102.40 | 102.82 | 642,830 | -1.26(-1.21%) |
Sep 28, 2016 | 104.25 | 104.36 | 103.03 | 104.08 | 807,587 | -0.11(-0.11%) |
Sep 27, 2016 | 103.44 | 104.71 | 103.19 | 104.20 | 943,928 | +0.72(+0.70%) |
Sep 26, 2016 | 103.74 | 103.93 | 103.37 | 103.47 | 789,868 | -0.49(-0.47%) |
Sep 23, 2016 | 104.25 | 104.65 | 103.96 | 103.96 | 862,825 | -1.12(-1.07%) |
Sep 22, 2016 | 104.57 | 105.47 | 104.25 | 105.09 | 927,494 | +1.16(+1.12%) |
Sep 21, 2016 | 102.37 | 104.04 | 102.30 | 103.93 | 1,651,488 | +1.67(+1.63%) |
Sep 20, 2016 | 102.51 | 102.76 | 102.20 | 102.26 | 787,503 | +0.31(+0.30%) |
Sep 19, 2016 | 101.93 | 102.51 | 101.54 | 101.95 | 641,055 | +0.54(+0.53%) |
Sep 16, 2016 | 101.86 | 102.29 | 100.99 | 101.42 | 1,237,044 | -0.84(-0.83%) |
Sep 15, 2016 | 100.86 | 102.61 | 100.86 | 102.26 | 772,625 | +1.23(+1.22%) |
Sep 14, 2016 | 101.62 | 101.89 | 100.86 | 101.03 | 532,068 | -0.55(-0.54%) |
Sep 13, 2016 | 102.10 | 102.19 | 101.32 | 101.57 | 601,436 | -1.43(-1.39%) |
Sep 12, 2016 | 100.60 | 103.25 | 100.54 | 103.00 | 884,981 | +2.02(+2.00%) |
Sep 09, 2016 | 102.86 | 103.11 | 100.98 | 100.98 | 914,282 | -2.48(-2.39%) |
Sep 08, 2016 | 104.01 | 104.25 | 103.44 | 103.45 | 774,834 | -0.62(-0.60%) |
Sep 07, 2016 | 103.82 | 104.29 | 103.48 | 104.08 | 658,521 | +0.06(+0.05%) |
Sep 06, 2016 | 103.99 | 104.03 | 103.19 | 104.02 | 657,425 | +0.10(+0.10%) |
Sep 02, 2016 | 103.73 | 103.92 | 103.92 | 103.92 | 704,953 | +0.70(+0.67%) |
Sep 01, 2016 | 103.36 | 103.95 | 102.73 | 103.22 | 718,064 | +0.00(+0.00%) |
Aug 31, 2016 | 103.07 | 103.31 | 102.47 | 103.22 | 1,167,066 | +0.15(+0.14%) |
Aug 30, 2016 | 103.44 | 103.56 | 102.61 | 103.07 | 579,862 | -0.23(-0.22%) |
Aug 29, 2016 | 102.32 | 103.47 | 102.07 | 103.31 | 934,268 | +1.31(+1.28%) |
Aug 26, 2016 | 102.20 | 103.08 | 101.53 | 102.00 | 622,660 | -0.07(-0.07%) |
Aug 25, 2016 | 101.53 | 102.25 | 101.42 | 102.07 | 653,789 | +0.58(+0.58%) |
Aug 24, 2016 | 101.51 | 101.57 | 101.11 | 101.49 | 562,518 | +0.04(+0.04%) |
Aug 23, 2016 | 101.51 | 101.82 | 101.32 | 101.45 | 586,074 | +0.05(+0.05%) |
Aug 22, 2016 | 100.66 | 101.79 | 100.56 | 101.41 | 568,852 | +0.77(+0.77%) |
Aug 19, 2016 | 101.08 | 101.63 | 100.24 | 100.64 | 1,152,819 | -0.81(-0.80%) |
Aug 18, 2016 | 101.63 | 101.73 | 101.19 | 101.44 | 706,565 | -0.04(-0.04%) |
Aug 17, 2016 | 101.24 | 101.56 | 100.97 | 101.48 | 817,171 | +0.28(+0.27%) |
Aug 16, 2016 | 101.35 | 101.87 | 101.19 | 101.20 | 608,918 | -0.35(-0.35%) |
Aug 15, 2016 | 101.66 | 101.97 | 101.28 | 101.55 | 712,475 | -0.06(-0.06%) |
Aug 12, 2016 | 101.75 | 102.05 | 101.45 | 101.61 | 816,772 | -0.27(-0.26%) |
Aug 11, 2016 | 102.15 | 102.16 | 101.69 | 101.88 | 775,926 | +0.12(+0.12%) |
Aug 10, 2016 | 102.43 | 102.44 | 101.54 | 101.76 | 720,093 | -0.44(-0.43%) |
Aug 09, 2016 | 102.19 | 102.50 | 102.13 | 102.19 | 616,700 | -0.18(-0.17%) |
Aug 08, 2016 | 102.44 | 102.74 | 102.12 | 102.37 | 995,869 | -0.20(-0.20%) |
Aug 05, 2016 | 102.68 | 102.82 | 102.12 | 102.57 | 871,943 | +0.65(+0.64%) |
Aug 04, 2016 | 101.63 | 102.29 | 101.61 | 101.92 | 1,377,612 | +0.22(+0.22%) |
Aug 03, 2016 | 100.45 | 101.70 | 100.43 | 101.70 | 1,117,967 | +1.20(+1.20%) |
Aug 02, 2016 | 100.42 | 100.99 | 99.89 | 100.50 | 984,540 | +0.08(+0.08%) |