Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 102.97 | 103.80 | 102.83 | 103.51 | 2,108,640 | +0.51(+0.49%) |
Oct 28, 2016 | 103.17 | 103.82 | 102.44 | 103.00 | 1,859,870 | +0.19(+0.18%) |
Oct 27, 2016 | 102.99 | 103.40 | 102.59 | 102.82 | 2,101,728 | +0.01(+0.01%) |
Oct 26, 2016 | 102.22 | 103.21 | 101.97 | 102.81 | 2,056,006 | +0.16(+0.16%) |
Oct 25, 2016 | 103.18 | 102.36 | 102.65 | 1,635,954 | -0.47(-0.46%) | |
Oct 24, 2016 | 103.32 | 103.75 | 102.84 | 103.12 | 1,729,102 | +0.19(+0.18%) |
Oct 21, 2016 | 103.25 | 103.30 | 102.33 | 102.93 | 2,222,453 | -0.41(-0.40%) |
Oct 20, 2016 | 103.83 | 104.31 | 103.26 | 103.34 | 2,524,210 | -0.69(-0.66%) |
Oct 19, 2016 | 103.93 | 104.64 | 103.42 | 104.03 | 2,541,504 | +0.45(+0.43%) |
Oct 18, 2016 | 103.73 | 104.23 | 103.43 | 103.58 | 2,805,832 | +0.60(+0.58%) |
Oct 17, 2016 | 104.22 | 104.22 | 102.90 | 102.98 | 2,161,377 | -1.23(-1.18%) |
Oct 14, 2016 | 104.40 | 105.02 | 103.88 | 104.22 | 2,846,206 | +0.12(+0.12%) |
Oct 13, 2016 | 103.19 | 104.44 | 102.26 | 104.09 | 3,524,888 | +0.43(+0.42%) |
Oct 12, 2016 | 103.48 | 103.97 | 102.86 | 103.66 | 2,685,066 | +0.57(+0.56%) |
Oct 11, 2016 | 103.45 | 103.50 | 102.42 | 103.09 | 3,072,837 | -0.43(-0.42%) |
Oct 10, 2016 | 102.57 | 103.98 | 102.57 | 103.52 | 2,448,027 | +1.29(+1.26%) |
Oct 07, 2016 | 104.46 | 104.56 | 102.17 | 102.24 | 3,442,814 | -2.22(-2.13%) |
Oct 06, 2016 | 104.18 | 104.71 | 103.72 | 104.46 | 2,841,686 | +0.27(+0.26%) |
Oct 05, 2016 | 104.43 | 104.62 | 103.57 | 104.18 | 3,262,231 | -0.03(-0.02%) |
Oct 04, 2016 | 106.80 | 107.03 | 103.78 | 104.21 | 4,508,526 | -2.31(-2.17%) |
Oct 03, 2016 | 107.16 | 107.94 | 106.33 | 106.52 | 4,161,284 | -1.16(-1.07%) |
Sep 30, 2016 | 107.33 | 108.43 | 107.33 | 107.67 | 5,455,676 | +0.47(+0.44%) |
Sep 29, 2016 | 106.25 | 110.13 | 106.07 | 107.21 | 8,671,234 | +4.40(+4.28%) |
Sep 28, 2016 | 101.95 | 103.17 | 101.68 | 102.81 | 4,129,756 | +0.46(+0.45%) |
Sep 27, 2016 | 100.25 | 102.43 | 100.25 | 102.35 | 3,545,961 | +2.11(+2.11%) |
Sep 26, 2016 | 99.11 | 100.43 | 99.11 | 100.23 | 3,658,244 | +0.56(+0.57%) |
Sep 23, 2016 | 97.40 | 100.29 | 96.51 | 99.67 | 2,570,143 | -0.50(-0.50%) |
Sep 22, 2016 | 98.69 | 100.71 | 98.63 | 100.17 | 2,945,678 | +1.73(+1.76%) |
Sep 21, 2016 | 98.26 | 98.61 | 97.61 | 98.45 | 2,799,031 | +0.88(+0.90%) |
Sep 20, 2016 | 97.99 | 98.49 | 97.56 | 97.56 | 2,264,544 | +0.18(+0.18%) |
Sep 19, 2016 | 97.49 | 98.08 | 97.07 | 97.39 | 2,026,094 | +0.55(+0.56%) |
Sep 16, 2016 | 97.24 | 97.38 | 96.17 | 96.84 | 2,955,603 | -0.74(-0.76%) |
Sep 15, 2016 | 96.63 | 98.20 | 95.92 | 97.58 | 3,297,036 | +0.81(+0.84%) |
Sep 14, 2016 | 97.61 | 98.31 | 96.32 | 96.77 | 2,641,514 | -0.64(-0.66%) |
Sep 13, 2016 | 98.34 | 98.68 | 97.10 | 97.41 | 2,817,520 | -1.97(-1.98%) |
Sep 12, 2016 | 97.14 | 99.56 | 97.04 | 99.38 | 2,690,047 | +2.09(+2.15%) |
Sep 09, 2016 | 98.45 | 98.79 | 97.24 | 97.29 | 3,724,598 | -1.68(-1.70%) |
Sep 08, 2016 | 100.85 | 100.97 | 98.93 | 98.97 | 3,492,935 | -2.49(-2.45%) |
Sep 07, 2016 | 101.68 | 102.11 | 101.30 | 101.46 | 1,685,040 | -0.21(-0.21%) |
Sep 06, 2016 | 102.09 | 102.24 | 101.20 | 101.67 | 1,678,292 | -0.26(-0.26%) |
Sep 02, 2016 | 101.80 | 101.94 | 101.94 | 101.94 | 1,746,878 | +0.53(+0.52%) |
Sep 01, 2016 | 101.13 | 101.80 | 100.51 | 101.41 | 1,784,419 | +0.05(+0.05%) |
Aug 31, 2016 | 101.29 | 101.69 | 100.90 | 101.35 | 2,268,601 | -0.31(-0.30%) |
Aug 30, 2016 | 101.34 | 101.84 | 101.12 | 101.66 | 1,496,602 | +0.44(+0.44%) |
Aug 29, 2016 | 101.42 | 101.85 | 100.78 | 101.22 | 1,551,883 | -0.31(-0.30%) |
Aug 26, 2016 | 101.50 | 102.41 | 100.95 | 101.53 | 1,610,429 | +0.14(+0.14%) |
Aug 25, 2016 | 100.50 | 101.58 | 100.18 | 101.39 | 2,120,916 | +0.41(+0.41%) |
Aug 24, 2016 | 101.77 | 101.99 | 100.71 | 100.98 | 2,571,952 | -0.80(-0.79%) |
Aug 23, 2016 | 100.42 | 102.15 | 100.16 | 101.78 | 2,706,194 | +1.52(+1.51%) |
Aug 22, 2016 | 99.35 | 100.34 | 99.03 | 100.26 | 1,655,638 | +0.63(+0.63%) |
Aug 19, 2016 | 98.90 | 99.72 | 98.47 | 99.64 | 1,723,552 | +0.62(+0.62%) |
Aug 18, 2016 | 99.36 | 99.71 | 98.64 | 99.02 | 2,730,413 | -0.51(-0.51%) |
Aug 17, 2016 | 99.67 | 100.23 | 99.07 | 99.53 | 1,777,882 | -0.04(-0.04%) |
Aug 16, 2016 | 99.68 | 99.82 | 99.01 | 99.57 | 2,267,519 | -0.55(-0.55%) |
Aug 15, 2016 | 99.59 | 100.57 | 99.37 | 100.12 | 2,591,951 | +0.50(+0.50%) |
Aug 12, 2016 | 99.77 | 100.08 | 99.30 | 99.62 | 1,605,172 | -0.32(-0.32%) |
Aug 11, 2016 | 100.06 | 100.46 | 99.93 | 99.94 | 1,472,301 | +0.15(+0.15%) |
Aug 10, 2016 | 99.76 | 100.02 | 99.39 | 99.79 | 1,700,386 | +0.30(+0.30%) |
Aug 09, 2016 | 100.01 | 100.31 | 99.37 | 99.49 | 2,065,176 | -0.70(-0.70%) |
Aug 08, 2016 | 101.00 | 101.13 | 100.02 | 100.19 | 1,681,434 | -0.81(-0.80%) |
Aug 05, 2016 | 99.77 | 101.12 | 99.19 | 101.00 | 3,116,470 | +0.78(+0.78%) |
Aug 04, 2016 | 99.74 | 100.46 | 99.32 | 100.22 | 2,513,529 | +0.09(+0.09%) |
Aug 03, 2016 | 99.42 | 100.13 | 99.23 | 100.13 | 1,817,230 | +0.69(+0.69%) |
Aug 02, 2016 | 99.27 | 99.58 | 98.78 | 99.44 | 2,405,535 | -0.04(-0.04%) |