Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 95.02 | 95.47 | 93.75 | 94.92 | 458,701 | +0.39(+0.41%) |
Oct 28, 2016 | 96.40 | 96.86 | 93.32 | 94.53 | 308,795 | -1.62(-1.68%) |
Oct 27, 2016 | 100.02 | 100.44 | 96.00 | 96.14 | 434,325 | -3.32(-3.34%) |
Oct 26, 2016 | 99.73 | 100.34 | 98.81 | 99.47 | 195,142 | -1.18(-1.17%) |
Oct 25, 2016 | 102.05 | 102.23 | 100.32 | 100.64 | 293,554 | -1.58(-1.54%) |
Oct 24, 2016 | 102.90 | 102.90 | 101.22 | 102.22 | 261,302 | +2.19(+2.19%) |
Oct 21, 2016 | 99.19 | 100.14 | 98.39 | 100.02 | 250,879 | +0.18(+0.18%) |
Oct 20, 2016 | 100.74 | 101.35 | 98.77 | 99.85 | 309,097 | -1.12(-1.11%) |
Oct 19, 2016 | 100.06 | 101.24 | 99.09 | 100.97 | 403,236 | +1.81(+1.83%) |
Oct 18, 2016 | 100.42 | 105.89 | 98.55 | 99.15 | 260,735 | +0.23(+0.23%) |
Oct 17, 2016 | 98.71 | 99.18 | 98.14 | 98.93 | 364,524 | +0.24(+0.24%) |
Oct 14, 2016 | 100.90 | 100.90 | 98.02 | 98.69 | 324,964 | -1.41(-1.41%) |
Oct 13, 2016 | 99.72 | 102.13 | 99.60 | 100.10 | 549,268 | -1.14(-1.12%) |
Oct 12, 2016 | 98.96 | 101.51 | 98.96 | 101.24 | 683,615 | +2.27(+2.30%) |
Oct 11, 2016 | 101.90 | 102.43 | 98.93 | 98.97 | 552,954 | -3.52(-3.43%) |
Oct 10, 2016 | 103.74 | 104.44 | 102.45 | 102.48 | 365,557 | -1.25(-1.21%) |
Oct 07, 2016 | 108.31 | 109.10 | 103.70 | 103.74 | 416,898 | -4.43(-4.10%) |
Oct 06, 2016 | 107.81 | 108.54 | 105.75 | 108.17 | 371,258 | -0.13(-0.12%) |
Oct 05, 2016 | 109.73 | 110.01 | 108.23 | 108.30 | 305,352 | -0.55(-0.50%) |
Oct 04, 2016 | 109.90 | 111.55 | 108.37 | 108.84 | 290,049 | -0.79(-0.72%) |
Oct 03, 2016 | 110.80 | 111.42 | 109.55 | 109.63 | 341,863 | -1.89(-1.70%) |
Sep 30, 2016 | 110.38 | 112.31 | 109.31 | 111.52 | 280,983 | +2.11(+1.93%) |
Sep 29, 2016 | 112.22 | 113.19 | 109.39 | 109.41 | 349,726 | -3.41(-3.02%) |
Sep 28, 2016 | 112.84 | 114.87 | 111.87 | 112.82 | 235,599 | +0.68(+0.60%) |
Sep 27, 2016 | 113.30 | 115.03 | 112.10 | 112.15 | 326,365 | -1.43(-1.26%) |
Sep 26, 2016 | 113.93 | 114.37 | 113.33 | 113.58 | 311,737 | -1.32(-1.15%) |
Sep 23, 2016 | 113.98 | 115.79 | 113.59 | 114.90 | 353,533 | +0.37(+0.32%) |
Sep 22, 2016 | 112.47 | 115.13 | 112.47 | 114.53 | 305,243 | +3.28(+2.95%) |
Sep 21, 2016 | 111.27 | 112.46 | 109.24 | 111.25 | 309,051 | +0.19(+0.17%) |
Sep 20, 2016 | 113.02 | 113.05 | 110.28 | 111.06 | 445,648 | -0.65(-0.58%) |
Sep 19, 2016 | 112.28 | 113.27 | 110.68 | 111.71 | 230,828 | +0.61(+0.55%) |
Sep 16, 2016 | 111.38 | 112.20 | 110.46 | 111.10 | 342,796 | -0.62(-0.55%) |
Sep 15, 2016 | 109.27 | 112.09 | 108.83 | 111.72 | 249,288 | +2.43(+2.22%) |
Sep 14, 2016 | 110.43 | 111.01 | 107.92 | 109.28 | 315,508 | -0.56(-0.51%) |
Sep 13, 2016 | 109.80 | 110.60 | 107.84 | 109.84 | 442,810 | -1.37(-1.23%) |
Sep 12, 2016 | 108.79 | 112.18 | 106.83 | 111.22 | 696,667 | +1.32(+1.20%) |
Sep 09, 2016 | 114.45 | 114.92 | 109.78 | 109.89 | 571,075 | -6.47(-5.56%) |
Sep 08, 2016 | 117.51 | 117.90 | 116.24 | 116.36 | 214,861 | -1.77(-1.49%) |
Sep 07, 2016 | 115.82 | 118.42 | 115.59 | 118.13 | 343,123 | +1.84(+1.58%) |
Sep 06, 2016 | 117.40 | 117.40 | 115.16 | 116.28 | 374,090 | -0.82(-0.70%) |
Sep 02, 2016 | 114.35 | 117.11 | 117.11 | 117.11 | 330,595 | +3.39(+2.98%) |
Sep 01, 2016 | 114.79 | 115.83 | 112.99 | 113.72 | 321,550 | -0.71(-0.62%) |
Aug 31, 2016 | 115.41 | 115.52 | 113.52 | 114.42 | 420,646 | -1.07(-0.92%) |
Aug 30, 2016 | 114.29 | 116.60 | 114.29 | 115.49 | 364,008 | +1.48(+1.30%) |
Aug 29, 2016 | 113.92 | 115.49 | 113.62 | 114.01 | 258,367 | +0.13(+0.11%) |
Aug 26, 2016 | 113.41 | 115.07 | 112.72 | 113.88 | 283,775 | +0.61(+0.54%) |
Aug 25, 2016 | 113.05 | 114.77 | 112.66 | 113.27 | 252,665 | -0.30(-0.27%) |
Aug 24, 2016 | 114.25 | 115.15 | 113.30 | 113.58 | 204,896 | -0.65(-0.57%) |
Aug 23, 2016 | 113.68 | 115.76 | 113.47 | 114.22 | 325,893 | +1.25(+1.11%) |
Aug 22, 2016 | 110.49 | 113.30 | 108.96 | 112.97 | 347,323 | +2.16(+1.95%) |
Aug 19, 2016 | 111.00 | 111.50 | 110.03 | 110.81 | 251,609 | -1.15(-1.02%) |
Aug 18, 2016 | 111.75 | 112.51 | 111.23 | 111.95 | 244,430 | -0.21(-0.18%) |
Aug 17, 2016 | 113.51 | 113.51 | 110.94 | 112.16 | 428,660 | -1.42(-1.25%) |
Aug 16, 2016 | 114.09 | 114.69 | 112.79 | 113.58 | 311,507 | -1.48(-1.29%) |
Aug 15, 2016 | 114.94 | 115.82 | 113.55 | 115.06 | 339,637 | +0.50(+0.44%) |
Aug 12, 2016 | 114.70 | 115.20 | 113.75 | 114.56 | 219,880 | -0.59(-0.51%) |
Aug 11, 2016 | 115.77 | 116.12 | 115.01 | 115.15 | 264,105 | -0.39(-0.34%) |
Aug 10, 2016 | 115.43 | 116.08 | 114.72 | 115.54 | 231,543 | +0.28(+0.25%) |
Aug 09, 2016 | 115.38 | 116.00 | 114.50 | 115.25 | 236,234 | -0.18(-0.15%) |
Aug 08, 2016 | 114.78 | 116.56 | 114.78 | 115.43 | 304,812 | +0.79(+0.69%) |
Aug 05, 2016 | 113.41 | 114.73 | 112.71 | 114.64 | 234,462 | +2.14(+1.90%) |
Aug 04, 2016 | 113.08 | 113.79 | 111.09 | 112.50 | 290,856 | -0.85(-0.75%) |
Aug 03, 2016 | 110.46 | 113.47 | 110.37 | 113.35 | 499,955 | +3.48(+3.17%) |
Aug 02, 2016 | 107.33 | 114.46 | 106.83 | 109.87 | 763,390 | +2.44(+2.27%) |