Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 107.27 | 108.57 | 107.02 | 108.41 | 1,110,769 | +1.31(+1.22%) |
Oct 28, 2016 | 106.91 | 107.70 | 105.70 | 107.10 | 1,188,677 | +0.23(+0.22%) |
Oct 27, 2016 | 106.50 | 107.81 | 104.14 | 106.87 | 2,198,687 | +0.37(+0.35%) |
Oct 26, 2016 | 102.42 | 106.88 | 100.79 | 106.50 | 2,872,981 | +5.76(+5.71%) |
Oct 25, 2016 | 102.70 | 103.44 | 99.29 | 100.74 | 1,491,386 | -2.76(-2.67%) |
Oct 24, 2016 | 102.30 | 103.70 | 102.30 | 103.51 | 734,255 | +1.62(+1.59%) |
Oct 21, 2016 | 101.16 | 102.06 | 100.17 | 101.88 | 440,520 | +0.01(+0.01%) |
Oct 20, 2016 | 102.29 | 102.38 | 100.95 | 101.87 | 693,134 | -0.40(-0.39%) |
Oct 19, 2016 | 99.99 | 102.49 | 99.69 | 102.27 | 899,410 | +2.64(+2.65%) |
Oct 18, 2016 | 103.02 | 103.29 | 97.80 | 99.63 | 2,003,452 | -2.71(-2.65%) |
Oct 17, 2016 | 102.58 | 104.01 | 102.29 | 102.34 | 805,386 | -0.13(-0.13%) |
Oct 14, 2016 | 102.99 | 103.98 | 102.28 | 102.47 | 576,588 | -0.29(-0.28%) |
Oct 13, 2016 | 104.34 | 104.34 | 101.77 | 102.77 | 1,188,574 | -2.35(-2.23%) |
Oct 12, 2016 | 104.84 | 105.62 | 104.47 | 105.11 | 529,653 | +0.57(+0.55%) |
Oct 11, 2016 | 106.12 | 106.39 | 103.97 | 104.54 | 666,635 | -1.72(-1.62%) |
Oct 10, 2016 | 107.38 | 108.07 | 106.20 | 106.26 | 370,020 | -0.58(-0.55%) |
Oct 07, 2016 | 107.34 | 107.40 | 105.78 | 106.84 | 1,412,577 | -0.69(-0.64%) |
Oct 06, 2016 | 106.59 | 108.12 | 106.16 | 107.53 | 1,254,415 | -2.36(-2.14%) |
Oct 05, 2016 | 107.18 | 110.61 | 107.07 | 109.89 | 821,396 | +2.83(+2.65%) |
Oct 04, 2016 | 107.36 | 108.17 | 106.58 | 107.06 | 676,800 | +0.22(+0.21%) |
Oct 03, 2016 | 107.01 | 107.44 | 106.38 | 106.83 | 667,685 | -0.19(-0.18%) |
Sep 30, 2016 | 105.45 | 107.52 | 105.11 | 107.03 | 649,365 | +2.16(+2.06%) |
Sep 29, 2016 | 105.46 | 106.23 | 104.80 | 104.87 | 736,646 | -1.20(-1.13%) |
Sep 28, 2016 | 104.94 | 106.17 | 104.86 | 106.07 | 695,396 | +1.25(+1.20%) |
Sep 27, 2016 | 104.93 | 105.47 | 104.28 | 104.81 | 751,887 | -0.44(-0.42%) |
Sep 26, 2016 | 105.23 | 105.67 | 104.48 | 105.25 | 929,123 | -0.68(-0.64%) |
Sep 23, 2016 | 106.47 | 106.47 | 105.12 | 105.93 | 702,728 | -0.64(-0.61%) |
Sep 22, 2016 | 105.10 | 106.88 | 105.10 | 106.58 | 729,767 | +1.87(+1.79%) |
Sep 21, 2016 | 103.76 | 104.82 | 103.76 | 104.71 | 540,515 | +1.22(+1.18%) |
Sep 20, 2016 | 103.72 | 103.91 | 102.53 | 103.49 | 857,291 | +0.57(+0.56%) |
Sep 19, 2016 | 104.17 | 105.28 | 102.83 | 102.92 | 689,798 | -0.65(-0.63%) |
Sep 16, 2016 | 103.24 | 103.69 | 101.83 | 103.57 | 917,271 | +0.31(+0.30%) |
Sep 15, 2016 | 101.95 | 103.61 | 101.63 | 103.26 | 604,505 | +1.52(+1.49%) |
Sep 14, 2016 | 100.50 | 102.31 | 99.99 | 101.74 | 585,659 | +0.72(+0.71%) |
Sep 13, 2016 | 100.85 | 101.88 | 100.28 | 101.03 | 653,337 | -1.01(-0.99%) |
Sep 12, 2016 | 99.08 | 102.37 | 98.84 | 102.03 | 894,566 | +2.22(+2.22%) |
Sep 09, 2016 | 101.33 | 101.67 | 99.58 | 99.82 | 856,215 | -2.23(-2.19%) |
Sep 08, 2016 | 102.88 | 103.29 | 101.81 | 102.05 | 864,752 | -1.20(-1.16%) |
Sep 07, 2016 | 103.14 | 103.75 | 102.76 | 103.25 | 775,114 | +0.11(+0.11%) |
Sep 06, 2016 | 103.74 | 103.98 | 103.29 | 103.14 | 646,343 | -0.21(-0.20%) |
Sep 02, 2016 | 102.69 | 103.35 | 103.35 | 103.35 | 549,757 | +1.15(+1.12%) |
Sep 01, 2016 | 102.42 | 104.34 | 101.64 | 102.20 | 821,705 | -0.48(-0.46%) |
Aug 31, 2016 | 102.02 | 103.30 | 101.48 | 102.68 | 803,909 | +0.50(+0.49%) |
Aug 30, 2016 | 101.86 | 102.64 | 101.34 | 102.17 | 735,008 | +0.32(+0.31%) |
Aug 29, 2016 | 101.47 | 102.51 | 101.22 | 101.86 | 521,269 | +0.17(+0.16%) |
Aug 26, 2016 | 101.76 | 102.89 | 101.36 | 101.69 | 713,822 | +0.02(+0.02%) |
Aug 25, 2016 | 101.54 | 102.16 | 100.37 | 101.67 | 575,076 | -0.22(-0.22%) |
Aug 24, 2016 | 101.86 | 102.79 | 101.53 | 101.89 | 600,159 | -0.09(-0.09%) |
Aug 23, 2016 | 101.54 | 102.44 | 101.34 | 101.98 | 874,297 | +0.92(+0.92%) |
Aug 22, 2016 | 100.52 | 101.13 | 100.19 | 101.05 | 718,648 | +0.00(+0.00%) |
Aug 19, 2016 | 99.51 | 101.20 | 99.08 | 101.05 | 535,726 | +1.00(+1.00%) |
Aug 18, 2016 | 99.49 | 100.39 | 98.99 | 100.05 | 898,466 | +0.26(+0.26%) |
Aug 17, 2016 | 99.33 | 99.93 | 98.91 | 99.79 | 909,432 | +0.46(+0.46%) |
Aug 16, 2016 | 100.61 | 100.61 | 99.24 | 99.34 | 834,857 | -1.67(-1.66%) |
Aug 15, 2016 | 100.51 | 101.38 | 100.51 | 101.01 | 542,509 | +0.40(+0.39%) |
Aug 12, 2016 | 100.63 | 101.09 | 99.79 | 100.61 | 611,661 | -0.51(-0.50%) |
Aug 11, 2016 | 100.45 | 101.68 | 100.45 | 101.12 | 891,906 | +1.01(+1.01%) |
Aug 10, 2016 | 100.56 | 101.05 | 99.68 | 100.11 | 645,862 | -0.33(-0.33%) |
Aug 09, 2016 | 100.24 | 101.42 | 99.73 | 100.45 | 772,126 | -0.40(-0.39%) |
Aug 08, 2016 | 100.18 | 100.90 | 100.13 | 100.84 | 873,481 | +0.66(+0.66%) |
Aug 05, 2016 | 98.78 | 101.57 | 98.57 | 100.18 | 760,209 | +1.95(+1.99%) |
Aug 04, 2016 | 98.09 | 99.20 | 98.02 | 98.23 | 907,414 | +0.30(+0.31%) |
Aug 03, 2016 | 95.83 | 97.93 | 95.36 | 97.93 | 1,686,258 | +1.84(+1.92%) |
Aug 02, 2016 | 99.55 | 99.76 | 94.80 | 96.09 | 2,553,696 | -4.01(-4.00%) |