Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 112.19 | 112.39 | 109.03 | 109.10 | 501,616 | -3.82(-3.38%) |
Oct 28, 2016 | 113.59 | 114.59 | 112.60 | 112.92 | 381,434 | +0.13(+0.12%) |
Oct 27, 2016 | 108.60 | 113.63 | 108.43 | 112.79 | 767,021 | +6.90(+6.52%) |
Oct 26, 2016 | 104.96 | 106.68 | 104.41 | 105.89 | 336,181 | +0.19(+0.18%) |
Oct 25, 2016 | 107.57 | 107.57 | 104.93 | 105.70 | 171,176 | -1.91(-1.77%) |
Oct 24, 2016 | 107.87 | 109.16 | 107.13 | 107.61 | 158,300 | +1.41(+1.33%) |
Oct 21, 2016 | 105.15 | 106.21 | 104.97 | 106.20 | 144,612 | +0.36(+0.34%) |
Oct 20, 2016 | 105.48 | 107.00 | 105.10 | 105.84 | 251,428 | +0.26(+0.25%) |
Oct 19, 2016 | 105.26 | 106.00 | 104.72 | 105.58 | 197,415 | +0.69(+0.66%) |
Oct 18, 2016 | 105.22 | 105.66 | 104.75 | 104.89 | 86,037 | +0.91(+0.88%) |
Oct 17, 2016 | 104.50 | 104.71 | 103.68 | 103.98 | 118,385 | -0.55(-0.53%) |
Oct 14, 2016 | 104.62 | 106.15 | 104.49 | 104.53 | 289,387 | +0.76(+0.73%) |
Oct 13, 2016 | 102.87 | 104.03 | 101.66 | 103.77 | 254,952 | +0.01(+0.01%) |
Oct 12, 2016 | 103.61 | 103.97 | 103.19 | 103.76 | 197,388 | +0.18(+0.17%) |
Oct 11, 2016 | 104.92 | 105.35 | 102.85 | 103.58 | 146,606 | -1.84(-1.75%) |
Oct 10, 2016 | 104.52 | 106.70 | 104.52 | 105.42 | 223,136 | +1.42(+1.37%) |
Oct 07, 2016 | 106.08 | 106.25 | 103.49 | 104.00 | 355,297 | -1.97(-1.86%) |
Oct 06, 2016 | 106.59 | 106.84 | 105.20 | 105.97 | 423,648 | -0.30(-0.28%) |
Oct 05, 2016 | 107.14 | 107.86 | 106.25 | 106.27 | 470,637 | +0.11(+0.10%) |
Oct 04, 2016 | 107.13 | 107.80 | 105.87 | 106.16 | 268,521 | -0.82(-0.77%) |
Oct 03, 2016 | 108.03 | 108.11 | 106.70 | 106.98 | 182,129 | -1.11(-1.03%) |
Sep 30, 2016 | 107.93 | 108.86 | 106.93 | 108.09 | 319,711 | +0.85(+0.79%) |
Sep 29, 2016 | 106.80 | 107.78 | 106.67 | 107.24 | 287,680 | -0.22(-0.20%) |
Sep 28, 2016 | 105.00 | 107.64 | 103.38 | 107.46 | 340,687 | +2.57(+2.45%) |
Sep 27, 2016 | 104.18 | 105.00 | 103.88 | 104.89 | 181,143 | +0.28(+0.27%) |
Sep 26, 2016 | 104.71 | 105.92 | 104.39 | 104.61 | 233,952 | -0.73(-0.69%) |
Sep 23, 2016 | 106.39 | 107.51 | 105.05 | 105.34 | 208,119 | -1.73(-1.62%) |
Sep 22, 2016 | 107.87 | 108.80 | 106.37 | 107.07 | 240,913 | -0.04(-0.04%) |
Sep 21, 2016 | 104.72 | 107.24 | 104.57 | 107.11 | 226,500 | +3.31(+3.19%) |
Sep 20, 2016 | 104.89 | 105.04 | 103.74 | 103.80 | 233,093 | -0.48(-0.46%) |
Sep 19, 2016 | 104.07 | 104.95 | 103.52 | 104.28 | 206,547 | +1.41(+1.37%) |
Sep 16, 2016 | 103.89 | 104.33 | 102.27 | 102.87 | 292,615 | -2.06(-1.96%) |
Sep 15, 2016 | 103.40 | 105.58 | 103.09 | 104.93 | 184,430 | +1.71(+1.66%) |
Sep 14, 2016 | 103.27 | 103.84 | 102.34 | 103.22 | 306,209 | -0.04(-0.04%) |
Sep 13, 2016 | 103.41 | 104.39 | 101.98 | 103.26 | 258,592 | -1.41(-1.35%) |
Sep 12, 2016 | 101.05 | 104.75 | 100.41 | 104.67 | 331,602 | +2.86(+2.81%) |
Sep 09, 2016 | 103.88 | 104.21 | 101.77 | 101.81 | 277,718 | -3.21(-3.06%) |
Sep 08, 2016 | 104.68 | 105.19 | 104.29 | 105.02 | 206,363 | +0.22(+0.21%) |
Sep 07, 2016 | 104.75 | 105.84 | 104.02 | 104.80 | 217,394 | +0.27(+0.26%) |
Sep 06, 2016 | 104.02 | 104.64 | 103.26 | 104.53 | 194,394 | +0.43(+0.41%) |
Sep 02, 2016 | 103.82 | 104.10 | 104.10 | 104.10 | 210,500 | +1.08(+1.05%) |
Sep 01, 2016 | 100.00 | 103.81 | 98.96 | 103.02 | 448,294 | +3.71(+3.74%) |
Aug 31, 2016 | 99.39 | 100.00 | 98.68 | 99.31 | 154,305 | -0.22(-0.22%) |
Aug 30, 2016 | 99.24 | 100.17 | 98.94 | 99.53 | 91,606 | +0.24(+0.24%) |
Aug 29, 2016 | 99.25 | 99.53 | 98.87 | 99.29 | 188,310 | +0.12(+0.12%) |
Aug 26, 2016 | 99.15 | 100.59 | 98.30 | 99.17 | 256,313 | +0.27(+0.27%) |
Aug 25, 2016 | 98.61 | 99.60 | 98.44 | 98.90 | 202,421 | -0.18(-0.18%) |
Aug 24, 2016 | 99.11 | 99.91 | 98.96 | 99.08 | 394,005 | -0.22(-0.22%) |
Aug 23, 2016 | 98.26 | 99.77 | 98.26 | 99.30 | 298,209 | +1.30(+1.33%) |
Aug 22, 2016 | 97.01 | 98.05 | 96.40 | 98.00 | 341,316 | +0.44(+0.45%) |
Aug 19, 2016 | 95.99 | 97.69 | 95.85 | 97.56 | 343,134 | +0.74(+0.76%) |
Aug 18, 2016 | 95.07 | 96.84 | 94.84 | 96.82 | 283,061 | +1.94(+2.04%) |
Aug 17, 2016 | 94.44 | 94.94 | 93.89 | 94.88 | 269,101 | +0.32(+0.34%) |
Aug 16, 2016 | 94.83 | 95.21 | 94.48 | 94.56 | 240,330 | -0.85(-0.89%) |
Aug 15, 2016 | 94.66 | 95.69 | 94.03 | 95.41 | 219,718 | +1.04(+1.10%) |
Aug 12, 2016 | 93.70 | 95.06 | 93.57 | 94.37 | 292,804 | +0.30(+0.32%) |
Aug 11, 2016 | 92.90 | 94.35 | 92.50 | 94.07 | 214,945 | +1.40(+1.51%) |
Aug 10, 2016 | 93.79 | 94.37 | 92.38 | 92.67 | 239,494 | -1.17(-1.25%) |
Aug 09, 2016 | 93.64 | 94.41 | 93.58 | 93.84 | 204,535 | +0.39(+0.42%) |
Aug 08, 2016 | 93.38 | 94.03 | 92.48 | 93.45 | 265,107 | +0.28(+0.30%) |
Aug 05, 2016 | 91.67 | 93.43 | 90.84 | 93.17 | 289,693 | +2.30(+2.53%) |
Aug 04, 2016 | 90.16 | 91.26 | 90.11 | 90.87 | 227,073 | +0.54(+0.60%) |
Aug 03, 2016 | 90.84 | 91.38 | 89.89 | 90.33 | 386,465 | -0.68(-0.75%) |
Aug 02, 2016 | 92.06 | 92.21 | 90.28 | 91.01 | 525,884 | -0.95(-1.03%) |