Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.48 | 96.81 | 95.66 | 96.05 | 1,653,205 | -0.46(-0.48%) |
Oct 28, 2016 | 96.68 | 97.32 | 95.89 | 96.51 | 2,497,118 | -0.54(-0.56%) |
Oct 27, 2016 | 101.48 | 101.48 | 94.40 | 97.05 | 2,949,642 | -1.47(-1.49%) |
Oct 26, 2016 | 98.54 | 98.99 | 97.45 | 98.52 | 2,383,144 | -0.21(-0.21%) |
Oct 25, 2016 | 100.44 | 100.81 | 98.36 | 98.73 | 1,839,661 | -2.11(-2.09%) |
Oct 24, 2016 | 101.61 | 101.99 | 100.47 | 100.84 | 1,039,629 | -0.16(-0.16%) |
Oct 21, 2016 | 100.62 | 101.17 | 100.51 | 101.00 | 787,983 | -0.44(-0.43%) |
Oct 20, 2016 | 100.50 | 101.85 | 100.18 | 101.44 | 1,377,846 | +0.52(+0.52%) |
Oct 19, 2016 | 101.62 | 101.84 | 100.86 | 100.91 | 892,464 | -0.33(-0.32%) |
Oct 18, 2016 | 102.31 | 102.50 | 101.15 | 101.24 | 1,042,376 | -0.20(-0.19%) |
Oct 17, 2016 | 102.30 | 102.30 | 101.29 | 101.44 | 612,807 | -0.84(-0.82%) |
Oct 14, 2016 | 102.56 | 103.06 | 102.11 | 102.28 | 898,270 | +0.34(+0.33%) |
Oct 13, 2016 | 101.14 | 102.53 | 100.53 | 101.94 | 1,206,872 | -0.19(-0.18%) |
Oct 12, 2016 | 103.50 | 103.50 | 100.61 | 102.13 | 3,163,245 | +2.86(+2.88%) |
Oct 11, 2016 | 101.93 | 101.93 | 98.67 | 99.27 | 2,213,152 | -3.39(-3.30%) |
Oct 10, 2016 | 103.50 | 103.76 | 102.31 | 102.66 | 902,482 | -0.50(-0.48%) |
Oct 07, 2016 | 104.51 | 104.75 | 103.15 | 103.16 | 1,044,688 | -1.59(-1.52%) |
Oct 06, 2016 | 104.98 | 105.34 | 104.29 | 104.75 | 974,331 | -0.28(-0.27%) |
Oct 05, 2016 | 104.31 | 105.31 | 103.80 | 105.03 | 999,857 | +1.11(+1.07%) |
Oct 04, 2016 | 103.53 | 104.13 | 103.10 | 103.92 | 1,338,737 | +0.35(+0.33%) |
Oct 03, 2016 | 103.61 | 103.78 | 102.92 | 103.57 | 623,550 | -0.19(-0.18%) |
Sep 30, 2016 | 103.26 | 104.15 | 103.00 | 103.76 | 1,067,775 | +1.05(+1.03%) |
Sep 29, 2016 | 103.93 | 104.33 | 102.64 | 102.70 | 1,421,327 | -1.50(-1.44%) |
Sep 28, 2016 | 103.44 | 104.28 | 103.14 | 104.20 | 1,169,266 | +1.06(+1.03%) |
Sep 27, 2016 | 101.77 | 103.17 | 101.27 | 103.14 | 1,107,941 | +1.14(+1.12%) |
Sep 26, 2016 | 101.73 | 102.51 | 101.35 | 102.00 | 752,120 | -0.02(-0.02%) |
Sep 23, 2016 | 103.33 | 103.47 | 101.92 | 102.02 | 1,293,390 | -1.92(-1.85%) |
Sep 22, 2016 | 104.14 | 104.94 | 103.59 | 103.94 | 904,358 | +0.58(+0.56%) |
Sep 21, 2016 | 103.13 | 103.60 | 102.20 | 103.36 | 1,040,423 | +0.46(+0.45%) |
Sep 20, 2016 | 102.64 | 103.55 | 102.42 | 102.90 | 1,371,433 | +0.59(+0.58%) |
Sep 19, 2016 | 101.68 | 102.56 | 101.51 | 102.31 | 1,418,398 | +0.96(+0.95%) |
Sep 16, 2016 | 101.67 | 102.01 | 101.14 | 101.34 | 1,443,122 | -1.06(-1.04%) |
Sep 15, 2016 | 101.14 | 102.63 | 101.14 | 102.41 | 940,568 | +1.17(+1.15%) |
Sep 14, 2016 | 100.94 | 101.48 | 100.86 | 101.24 | 1,287,758 | +0.29(+0.28%) |
Sep 13, 2016 | 101.32 | 101.97 | 100.89 | 100.96 | 1,531,157 | -1.24(-1.21%) |
Sep 12, 2016 | 100.42 | 102.54 | 100.19 | 102.20 | 1,343,370 | +1.20(+1.19%) |
Sep 09, 2016 | 102.37 | 102.62 | 100.92 | 101.00 | 1,250,753 | -2.24(-2.17%) |
Sep 08, 2016 | 103.36 | 103.67 | 103.12 | 103.23 | 749,784 | -0.26(-0.25%) |
Sep 07, 2016 | 103.65 | 103.96 | 103.07 | 103.50 | 857,529 | -0.17(-0.16%) |
Sep 06, 2016 | 104.53 | 104.70 | 103.36 | 103.67 | 832,991 | -0.79(-0.76%) |
Sep 02, 2016 | 104.75 | 104.46 | 104.46 | 104.46 | 470,904 | +0.20(+0.19%) |
Sep 01, 2016 | 104.31 | 104.68 | 103.61 | 104.25 | 823,563 | -0.15(-0.15%) |
Aug 31, 2016 | 104.52 | 104.70 | 104.03 | 104.41 | 1,667,774 | -0.11(-0.11%) |
Aug 30, 2016 | 103.97 | 104.74 | 103.80 | 104.52 | 1,421,300 | +0.71(+0.69%) |
Aug 29, 2016 | 103.06 | 103.89 | 103.06 | 103.80 | 1,359,713 | +0.72(+0.70%) |
Aug 26, 2016 | 102.77 | 104.22 | 102.51 | 103.08 | 1,592,216 | +0.81(+0.79%) |
Aug 25, 2016 | 102.06 | 102.45 | 101.62 | 102.28 | 582,252 | +0.16(+0.16%) |
Aug 24, 2016 | 102.68 | 102.68 | 101.96 | 102.11 | 528,682 | -0.66(-0.65%) |
Aug 23, 2016 | 102.38 | 103.02 | 102.18 | 102.78 | 647,854 | +0.60(+0.58%) |
Aug 22, 2016 | 102.11 | 102.59 | 101.58 | 102.18 | 777,776 | -0.37(-0.36%) |
Aug 19, 2016 | 102.24 | 102.67 | 102.01 | 102.55 | 931,483 | -0.08(-0.07%) |
Aug 18, 2016 | 102.63 | 102.83 | 102.43 | 102.63 | 634,128 | -0.11(-0.11%) |
Aug 17, 2016 | 102.59 | 102.82 | 101.72 | 102.74 | 977,151 | +0.35(+0.34%) |
Aug 16, 2016 | 103.29 | 103.58 | 102.38 | 102.38 | 885,400 | -1.33(-1.28%) |
Aug 15, 2016 | 103.49 | 104.13 | 103.41 | 103.71 | 723,228 | +0.24(+0.24%) |
Aug 12, 2016 | 103.61 | 103.64 | 103.14 | 103.47 | 654,898 | -0.22(-0.21%) |
Aug 11, 2016 | 103.79 | 104.00 | 103.40 | 103.69 | 1,244,137 | +0.35(+0.33%) |
Aug 10, 2016 | 104.04 | 104.04 | 103.15 | 103.34 | 698,997 | -0.36(-0.35%) |
Aug 09, 2016 | 103.51 | 104.10 | 103.39 | 103.70 | 857,945 | +0.00(+0.00%) |
Aug 08, 2016 | 103.68 | 103.89 | 103.31 | 103.70 | 1,018,227 | +0.03(+0.03%) |
Aug 05, 2016 | 103.13 | 103.71 | 102.91 | 103.67 | 1,028,977 | +0.80(+0.78%) |
Aug 04, 2016 | 102.41 | 103.22 | 102.22 | 102.87 | 904,175 | +0.60(+0.58%) |
Aug 03, 2016 | 102.62 | 102.79 | 101.66 | 102.28 | 765,676 | +0.12(+0.12%) |
Aug 02, 2016 | 102.53 | 102.53 | 101.57 | 102.16 | 1,060,976 | -0.36(-0.35%) |