Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.38 | 96.71 | 95.56 | 95.95 | 1,654,887 | -0.46(-0.48%) |
Oct 28, 2016 | 96.58 | 97.22 | 95.79 | 96.41 | 2,499,659 | -0.54(-0.56%) |
Oct 27, 2016 | 101.38 | 101.38 | 94.31 | 96.95 | 2,952,643 | -1.47(-1.49%) |
Oct 26, 2016 | 98.44 | 98.89 | 97.35 | 98.42 | 2,385,569 | -0.21(-0.21%) |
Oct 25, 2016 | 100.34 | 100.70 | 98.26 | 98.63 | 1,841,533 | -2.11(-2.09%) |
Oct 24, 2016 | 101.50 | 101.88 | 100.37 | 100.74 | 1,040,687 | -0.16(-0.16%) |
Oct 21, 2016 | 100.52 | 101.06 | 100.41 | 100.90 | 788,785 | -0.44(-0.43%) |
Oct 20, 2016 | 100.40 | 101.75 | 100.08 | 101.33 | 1,379,248 | +0.52(+0.52%) |
Oct 19, 2016 | 101.52 | 101.73 | 100.75 | 100.81 | 893,372 | -0.33(-0.33%) |
Oct 18, 2016 | 102.20 | 102.40 | 101.05 | 101.14 | 1,043,436 | -0.19(-0.19%) |
Oct 17, 2016 | 102.19 | 102.19 | 101.19 | 101.33 | 613,431 | -0.84(-0.83%) |
Oct 14, 2016 | 102.45 | 102.95 | 102.01 | 102.18 | 899,184 | +0.34(+0.33%) |
Oct 13, 2016 | 101.04 | 102.43 | 100.42 | 101.84 | 1,208,100 | -0.19(-0.18%) |
Oct 12, 2016 | 103.40 | 103.40 | 100.51 | 102.03 | 3,166,464 | +2.86(+2.88%) |
Oct 11, 2016 | 101.82 | 101.82 | 98.57 | 99.17 | 2,215,404 | -3.39(-3.30%) |
Oct 10, 2016 | 103.40 | 103.65 | 102.21 | 102.56 | 903,400 | -0.50(-0.48%) |
Oct 07, 2016 | 104.40 | 104.65 | 103.05 | 103.05 | 1,045,751 | -1.59(-1.52%) |
Oct 06, 2016 | 104.87 | 105.24 | 104.18 | 104.65 | 975,322 | -0.28(-0.26%) |
Oct 05, 2016 | 104.21 | 105.20 | 103.69 | 104.92 | 1,000,874 | +1.11(+1.07%) |
Oct 04, 2016 | 103.42 | 104.02 | 103.00 | 103.81 | 1,340,100 | +0.34(+0.33%) |
Oct 03, 2016 | 103.50 | 103.68 | 102.82 | 103.47 | 624,185 | -0.19(-0.18%) |
Sep 30, 2016 | 103.16 | 104.04 | 102.89 | 103.65 | 1,068,861 | +1.05(+1.03%) |
Sep 29, 2016 | 103.82 | 104.22 | 102.53 | 102.60 | 1,422,774 | -1.50(-1.44%) |
Sep 28, 2016 | 103.33 | 104.17 | 103.04 | 104.10 | 1,170,456 | +1.06(+1.03%) |
Sep 27, 2016 | 101.66 | 103.06 | 101.17 | 103.04 | 1,109,068 | +1.14(+1.12%) |
Sep 26, 2016 | 101.63 | 102.41 | 101.25 | 101.90 | 752,886 | -0.02(-0.02%) |
Sep 23, 2016 | 103.22 | 103.37 | 101.81 | 101.92 | 1,294,706 | -1.92(-1.85%) |
Sep 22, 2016 | 104.03 | 104.83 | 103.48 | 103.84 | 905,278 | +0.58(+0.56%) |
Sep 21, 2016 | 103.03 | 103.49 | 102.09 | 103.26 | 1,041,482 | +0.46(+0.45%) |
Sep 20, 2016 | 102.53 | 103.44 | 102.32 | 102.79 | 1,372,828 | +0.59(+0.58%) |
Sep 19, 2016 | 101.58 | 102.45 | 101.41 | 102.20 | 1,419,841 | +0.96(+0.95%) |
Sep 16, 2016 | 101.56 | 101.91 | 101.04 | 101.24 | 1,444,591 | -1.06(-1.04%) |
Sep 15, 2016 | 101.04 | 102.52 | 101.04 | 102.30 | 941,525 | +1.16(+1.15%) |
Sep 14, 2016 | 100.84 | 101.38 | 100.76 | 101.14 | 1,289,068 | +0.29(+0.28%) |
Sep 13, 2016 | 101.22 | 101.86 | 100.79 | 100.85 | 1,532,715 | -1.24(-1.21%) |
Sep 12, 2016 | 100.32 | 102.44 | 100.09 | 102.09 | 1,344,737 | +1.20(+1.19%) |
Sep 09, 2016 | 102.27 | 102.52 | 100.82 | 100.90 | 1,252,026 | -2.23(-2.17%) |
Sep 08, 2016 | 103.26 | 103.57 | 103.01 | 103.13 | 750,547 | -0.26(-0.25%) |
Sep 07, 2016 | 103.54 | 103.85 | 102.96 | 103.39 | 858,402 | -0.17(-0.16%) |
Sep 06, 2016 | 104.43 | 104.60 | 103.26 | 103.56 | 833,838 | -0.79(-0.76%) |
Sep 02, 2016 | 104.64 | 104.35 | 104.35 | 104.35 | 471,383 | +0.20(+0.19%) |
Sep 01, 2016 | 104.21 | 104.57 | 103.50 | 104.15 | 824,401 | -0.15(-0.15%) |
Aug 31, 2016 | 104.41 | 104.60 | 103.92 | 104.30 | 1,669,471 | -0.11(-0.11%) |
Aug 30, 2016 | 103.86 | 104.64 | 103.70 | 104.41 | 1,422,746 | +0.71(+0.69%) |
Aug 29, 2016 | 102.96 | 103.78 | 102.96 | 103.70 | 1,361,097 | +0.72(+0.70%) |
Aug 26, 2016 | 102.67 | 104.12 | 102.41 | 102.98 | 1,593,836 | +0.80(+0.79%) |
Aug 25, 2016 | 101.95 | 102.35 | 101.52 | 102.17 | 582,844 | +0.16(+0.16%) |
Aug 24, 2016 | 102.57 | 102.57 | 101.85 | 102.01 | 529,220 | -0.66(-0.65%) |
Aug 23, 2016 | 102.27 | 102.92 | 102.07 | 102.67 | 648,514 | +0.60(+0.58%) |
Aug 22, 2016 | 102.01 | 102.48 | 101.47 | 102.08 | 778,567 | -0.37(-0.36%) |
Aug 19, 2016 | 102.14 | 102.56 | 101.91 | 102.45 | 932,431 | -0.08(-0.07%) |
Aug 18, 2016 | 102.52 | 102.72 | 102.33 | 102.52 | 634,773 | -0.11(-0.11%) |
Aug 17, 2016 | 102.49 | 102.72 | 101.62 | 102.63 | 978,145 | +0.35(+0.34%) |
Aug 16, 2016 | 103.19 | 103.48 | 102.28 | 102.28 | 886,301 | -1.33(-1.28%) |
Aug 15, 2016 | 103.39 | 104.03 | 103.30 | 103.61 | 723,964 | +0.24(+0.24%) |
Aug 12, 2016 | 103.50 | 103.54 | 103.03 | 103.36 | 655,565 | -0.22(-0.21%) |
Aug 11, 2016 | 103.68 | 103.90 | 103.30 | 103.58 | 1,245,403 | +0.34(+0.33%) |
Aug 10, 2016 | 103.93 | 103.93 | 103.05 | 103.24 | 699,709 | -0.36(-0.35%) |
Aug 09, 2016 | 103.40 | 103.99 | 103.29 | 103.60 | 858,818 | +0.00(+0.00%) |
Aug 08, 2016 | 103.57 | 103.79 | 103.20 | 103.60 | 1,019,263 | +0.03(+0.03%) |
Aug 05, 2016 | 103.03 | 103.61 | 102.80 | 103.56 | 1,030,024 | +0.80(+0.78%) |
Aug 04, 2016 | 102.31 | 103.12 | 102.11 | 102.77 | 905,096 | +0.59(+0.58%) |
Aug 03, 2016 | 102.52 | 102.68 | 101.56 | 102.17 | 766,455 | +0.12(+0.12%) |
Aug 02, 2016 | 102.43 | 102.43 | 101.47 | 102.05 | 1,062,055 | -0.36(-0.35%) |