Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.95 | 97.41 | 95.66 | 96.85 | 449,551 | +0.40(+0.41%) |
Oct 28, 2016 | 98.36 | 98.83 | 95.22 | 96.45 | 302,635 | -1.65(-1.68%) |
Oct 27, 2016 | 102.06 | 102.49 | 97.95 | 98.10 | 425,661 | -3.39(-3.34%) |
Oct 26, 2016 | 101.76 | 102.38 | 100.82 | 101.49 | 191,250 | -1.20(-1.17%) |
Oct 25, 2016 | 104.13 | 104.31 | 102.36 | 102.69 | 287,698 | -1.61(-1.54%) |
Oct 24, 2016 | 104.99 | 104.99 | 103.28 | 104.30 | 256,090 | +2.24(+2.19%) |
Oct 21, 2016 | 101.21 | 102.18 | 100.39 | 102.06 | 245,875 | +0.18(+0.18%) |
Oct 20, 2016 | 102.79 | 103.41 | 100.78 | 101.88 | 302,931 | -1.14(-1.11%) |
Oct 19, 2016 | 102.10 | 103.30 | 101.11 | 103.02 | 395,192 | +1.85(+1.83%) |
Oct 18, 2016 | 102.46 | 108.05 | 100.56 | 101.17 | 255,534 | +0.23(+0.23%) |
Oct 17, 2016 | 100.72 | 101.20 | 100.14 | 100.94 | 357,253 | +0.24(+0.24%) |
Oct 14, 2016 | 102.95 | 102.95 | 100.02 | 100.70 | 318,482 | -1.44(-1.41%) |
Oct 13, 2016 | 101.75 | 104.21 | 101.63 | 102.14 | 538,311 | -1.16(-1.12%) |
Oct 12, 2016 | 100.97 | 103.58 | 100.97 | 103.30 | 669,978 | +2.32(+2.30%) |
Oct 11, 2016 | 103.97 | 104.52 | 100.94 | 100.98 | 541,924 | -3.59(-3.43%) |
Oct 10, 2016 | 105.85 | 106.57 | 104.53 | 104.57 | 358,265 | -1.28(-1.21%) |
Oct 07, 2016 | 110.52 | 111.32 | 105.81 | 105.85 | 408,582 | -4.52(-4.10%) |
Oct 06, 2016 | 110.00 | 110.75 | 107.90 | 110.37 | 363,852 | -0.13(-0.12%) |
Oct 05, 2016 | 111.96 | 112.25 | 110.43 | 110.50 | 299,261 | -0.56(-0.50%) |
Oct 04, 2016 | 112.14 | 113.82 | 110.58 | 111.06 | 284,263 | -0.80(-0.72%) |
Oct 03, 2016 | 113.05 | 113.69 | 111.78 | 111.86 | 335,044 | -1.93(-1.70%) |
Sep 30, 2016 | 112.63 | 114.60 | 111.54 | 113.79 | 275,378 | +2.15(+1.93%) |
Sep 29, 2016 | 114.50 | 115.49 | 111.62 | 111.64 | 342,750 | -3.48(-3.02%) |
Sep 28, 2016 | 115.14 | 117.21 | 114.15 | 115.12 | 230,900 | +0.69(+0.60%) |
Sep 27, 2016 | 115.61 | 117.37 | 114.38 | 114.43 | 319,855 | -1.46(-1.26%) |
Sep 26, 2016 | 116.25 | 116.70 | 115.64 | 115.89 | 305,519 | -1.35(-1.15%) |
Sep 23, 2016 | 116.30 | 118.14 | 115.90 | 117.24 | 346,481 | +0.38(+0.33%) |
Sep 22, 2016 | 114.76 | 117.47 | 114.76 | 116.86 | 299,154 | +3.35(+2.95%) |
Sep 21, 2016 | 113.53 | 114.75 | 111.46 | 113.51 | 302,886 | +0.19(+0.17%) |
Sep 20, 2016 | 115.32 | 115.35 | 112.52 | 113.32 | 436,758 | -0.66(-0.58%) |
Sep 19, 2016 | 114.56 | 115.58 | 112.93 | 113.98 | 226,224 | +0.62(+0.55%) |
Sep 16, 2016 | 113.65 | 114.48 | 112.71 | 113.36 | 335,958 | -0.63(-0.55%) |
Sep 15, 2016 | 111.49 | 114.37 | 111.05 | 113.99 | 244,315 | +2.48(+2.22%) |
Sep 14, 2016 | 112.68 | 113.27 | 110.12 | 111.51 | 309,214 | -0.57(-0.51%) |
Sep 13, 2016 | 112.03 | 112.85 | 110.04 | 112.08 | 433,977 | -1.40(-1.23%) |
Sep 12, 2016 | 111.00 | 114.46 | 109.01 | 113.48 | 682,770 | +1.35(+1.20%) |
Sep 09, 2016 | 116.78 | 117.26 | 112.01 | 112.13 | 559,683 | -6.60(-5.56%) |
Sep 08, 2016 | 119.90 | 120.30 | 118.61 | 118.73 | 210,575 | -1.80(-1.49%) |
Sep 07, 2016 | 118.18 | 120.83 | 117.94 | 120.53 | 336,279 | +1.88(+1.58%) |
Sep 06, 2016 | 119.79 | 119.79 | 117.50 | 118.65 | 366,628 | -0.84(-0.70%) |
Sep 02, 2016 | 116.68 | 119.49 | 119.49 | 119.49 | 324,000 | +3.46(+2.98%) |
Sep 01, 2016 | 117.13 | 118.19 | 115.29 | 116.03 | 315,136 | -0.72(-0.62%) |
Aug 31, 2016 | 117.76 | 117.87 | 115.83 | 116.75 | 412,255 | -1.09(-0.92%) |
Aug 30, 2016 | 116.62 | 118.97 | 116.62 | 117.84 | 356,747 | +1.51(+1.30%) |
Aug 29, 2016 | 116.24 | 117.84 | 115.93 | 116.33 | 253,213 | +0.13(+0.11%) |
Aug 26, 2016 | 115.72 | 117.41 | 115.01 | 116.20 | 278,114 | +0.62(+0.54%) |
Aug 25, 2016 | 115.35 | 117.11 | 114.95 | 115.58 | 247,625 | -0.31(-0.27%) |
Aug 24, 2016 | 116.57 | 117.49 | 115.61 | 115.89 | 200,809 | -0.66(-0.57%) |
Aug 23, 2016 | 115.99 | 118.12 | 115.78 | 116.55 | 319,392 | +1.28(+1.11%) |
Aug 22, 2016 | 112.74 | 115.61 | 111.18 | 115.27 | 340,395 | +2.21(+1.95%) |
Aug 19, 2016 | 113.26 | 113.77 | 112.27 | 113.06 | 246,590 | -1.17(-1.02%) |
Aug 18, 2016 | 114.02 | 114.80 | 113.49 | 114.23 | 239,554 | -0.21(-0.18%) |
Aug 17, 2016 | 115.82 | 115.82 | 113.20 | 114.44 | 420,109 | -1.45(-1.25%) |
Aug 16, 2016 | 116.41 | 117.03 | 115.09 | 115.89 | 305,293 | -1.51(-1.29%) |
Aug 15, 2016 | 117.28 | 118.18 | 115.86 | 117.40 | 332,862 | +0.51(+0.44%) |
Aug 12, 2016 | 117.04 | 117.55 | 116.06 | 116.89 | 215,494 | -0.60(-0.51%) |
Aug 11, 2016 | 118.13 | 118.48 | 117.35 | 117.49 | 258,837 | -0.40(-0.34%) |
Aug 10, 2016 | 117.78 | 118.44 | 117.06 | 117.89 | 226,924 | +0.29(+0.25%) |
Aug 09, 2016 | 117.73 | 118.36 | 116.83 | 117.60 | 231,522 | -0.18(-0.15%) |
Aug 08, 2016 | 117.12 | 118.93 | 117.12 | 117.78 | 298,732 | +0.81(+0.69%) |
Aug 05, 2016 | 115.72 | 117.07 | 115.00 | 116.97 | 229,785 | +2.18(+1.90%) |
Aug 04, 2016 | 115.38 | 116.11 | 113.35 | 114.79 | 285,054 | -0.87(-0.75%) |
Aug 03, 2016 | 112.71 | 115.78 | 112.62 | 115.66 | 489,982 | +3.55(+3.17%) |
Aug 02, 2016 | 109.51 | 116.79 | 109.00 | 112.11 | 748,162 | +2.49(+2.27%) |