Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 94.40 | 95.53 | 93.90 | 95.00 | 447,660 | +0.41(+0.43%) |
Oct 28, 2016 | 95.50 | 99.49 | 91.00 | 94.59 | 895,461 | +7.41(+8.50%) |
Oct 27, 2016 | 89.68 | 90.01 | 86.22 | 87.18 | 361,632 | -1.73(-1.95%) |
Oct 26, 2016 | 89.88 | 90.20 | 88.22 | 88.91 | 154,011 | -0.89(-0.99%) |
Oct 25, 2016 | 90.69 | 90.78 | 89.62 | 89.80 | 119,903 | -0.72(-0.80%) |
Oct 24, 2016 | 90.59 | 91.62 | 90.08 | 90.52 | 190,694 | -0.06(-0.07%) |
Oct 21, 2016 | 89.99 | 91.21 | 89.99 | 90.58 | 132,630 | -0.12(-0.13%) |
Oct 20, 2016 | 91.74 | 91.74 | 89.80 | 90.70 | 113,230 | -0.74(-0.81%) |
Oct 19, 2016 | 88.92 | 91.59 | 88.92 | 91.44 | 228,405 | +2.58(+2.90%) |
Oct 18, 2016 | 89.76 | 89.96 | 88.48 | 88.86 | 274,770 | +0.18(+0.20%) |
Oct 17, 2016 | 89.73 | 90.55 | 88.45 | 88.68 | 116,033 | -0.93(-1.04%) |
Oct 14, 2016 | 90.41 | 90.72 | 86.75 | 89.61 | 191,458 | +0.06(+0.07%) |
Oct 13, 2016 | 90.53 | 90.53 | 88.22 | 89.55 | 160,507 | -1.78(-1.95%) |
Oct 12, 2016 | 91.02 | 91.64 | 90.23 | 91.33 | 149,720 | +0.00(+0.00%) |
Oct 11, 2016 | 93.36 | 93.43 | 90.22 | 91.33 | 197,957 | -1.94(-2.08%) |
Oct 10, 2016 | 93.54 | 94.25 | 93.14 | 93.27 | 163,325 | -0.13(-0.14%) |
Oct 07, 2016 | 93.79 | 93.87 | 92.44 | 93.40 | 176,225 | -0.08(-0.09%) |
Oct 06, 2016 | 93.50 | 94.96 | 92.86 | 93.48 | 134,298 | +0.06(+0.06%) |
Oct 05, 2016 | 93.17 | 94.05 | 92.91 | 93.42 | 131,281 | +0.00(+0.00%) |
Oct 04, 2016 | 92.24 | 94.22 | 92.24 | 93.42 | 525,511 | +1.43(+1.55%) |
Oct 03, 2016 | 95.83 | 95.98 | 91.02 | 91.99 | 817,052 | +1.60(+1.77%) |
Sep 30, 2016 | 90.48 | 91.14 | 89.56 | 90.39 | 281,791 | +0.14(+0.16%) |
Sep 29, 2016 | 91.13 | 91.27 | 89.51 | 90.25 | 144,565 | -0.88(-0.97%) |
Sep 28, 2016 | 90.48 | 91.51 | 90.48 | 91.13 | 601,637 | +0.64(+0.71%) |
Sep 27, 2016 | 90.21 | 91.20 | 89.93 | 90.49 | 361,186 | +0.69(+0.77%) |
Sep 26, 2016 | 89.03 | 89.95 | 88.55 | 89.80 | 268,400 | +0.09(+0.10%) |
Sep 23, 2016 | 90.23 | 90.74 | 89.47 | 89.71 | 205,564 | -0.55(-0.61%) |
Sep 22, 2016 | 91.92 | 92.41 | 89.13 | 90.26 | 506,583 | -0.99(-1.08%) |
Sep 21, 2016 | 90.29 | 91.33 | 89.92 | 91.25 | 225,166 | +1.40(+1.56%) |
Sep 20, 2016 | 91.00 | 91.31 | 89.72 | 89.85 | 259,206 | -0.62(-0.69%) |
Sep 19, 2016 | 91.36 | 91.94 | 89.46 | 90.47 | 348,559 | -0.18(-0.20%) |
Sep 16, 2016 | 92.12 | 94.42 | 90.52 | 90.65 | 771,574 | -1.57(-1.70%) |
Sep 15, 2016 | 90.66 | 93.62 | 90.66 | 92.22 | 588,146 | +1.45(+1.60%) |
Sep 14, 2016 | 87.65 | 92.30 | 87.65 | 90.77 | 701,511 | +3.40(+3.89%) |
Sep 13, 2016 | 88.18 | 89.39 | 86.66 | 87.37 | 200,445 | -1.91(-2.14%) |
Sep 12, 2016 | 88.32 | 89.46 | 87.17 | 89.28 | 297,282 | +0.26(+0.29%) |
Sep 09, 2016 | 88.59 | 90.20 | 88.15 | 89.02 | 354,167 | -0.56(-0.63%) |
Sep 08, 2016 | 90.09 | 90.60 | 89.32 | 89.58 | 243,776 | -0.76(-0.84%) |
Sep 07, 2016 | 90.90 | 90.95 | 89.76 | 90.34 | 342,056 | -0.18(-0.20%) |
Sep 06, 2016 | 88.71 | 91.72 | 87.34 | 90.52 | 795,686 | +2.31(+2.62%) |
Sep 02, 2016 | 86.50 | 88.21 | 88.21 | 88.21 | 523,900 | +2.17(+2.52%) |
Sep 01, 2016 | 83.35 | 86.26 | 83.15 | 86.04 | 344,414 | +2.54(+3.04%) |
Aug 31, 2016 | 83.00 | 83.78 | 82.47 | 83.50 | 180,716 | +0.21(+0.25%) |
Aug 30, 2016 | 82.74 | 83.45 | 82.60 | 83.29 | 186,678 | +0.29(+0.35%) |
Aug 29, 2016 | 82.52 | 83.06 | 82.25 | 83.00 | 97,953 | +0.54(+0.65%) |
Aug 26, 2016 | 81.18 | 82.54 | 80.82 | 82.46 | 131,022 | +1.45(+1.79%) |
Aug 25, 2016 | 81.42 | 82.06 | 80.89 | 81.01 | 238,324 | -0.59(-0.72%) |
Aug 24, 2016 | 82.54 | 83.21 | 79.94 | 81.60 | 190,069 | -1.32(-1.59%) |
Aug 23, 2016 | 80.64 | 83.23 | 80.64 | 82.92 | 602,110 | +2.75(+3.43%) |
Aug 22, 2016 | 80.59 | 81.20 | 79.63 | 80.17 | 139,851 | -0.62(-0.77%) |
Aug 19, 2016 | 80.40 | 81.00 | 80.17 | 80.79 | 200,620 | +0.35(+0.44%) |
Aug 18, 2016 | 80.83 | 81.37 | 80.12 | 80.44 | 253,297 | -0.24(-0.30%) |
Aug 17, 2016 | 81.58 | 81.80 | 79.71 | 80.68 | 333,965 | -1.08(-1.32%) |
Aug 16, 2016 | 82.91 | 82.92 | 81.72 | 81.76 | 297,132 | -1.31(-1.58%) |
Aug 15, 2016 | 83.42 | 83.60 | 82.55 | 83.07 | 148,522 | +0.16(+0.19%) |
Aug 12, 2016 | 84.17 | 84.36 | 82.71 | 82.91 | 313,884 | -1.25(-1.49%) |
Aug 11, 2016 | 83.88 | 84.73 | 83.33 | 84.16 | 399,962 | +0.86(+1.03%) |
Aug 10, 2016 | 83.20 | 84.31 | 81.61 | 83.30 | 406,506 | -0.31(-0.37%) |
Aug 09, 2016 | 82.22 | 84.01 | 82.09 | 83.61 | 320,011 | +1.16(+1.41%) |
Aug 08, 2016 | 83.48 | 83.89 | 82.01 | 82.45 | 170,782 | -1.21(-1.45%) |
Aug 05, 2016 | 83.65 | 84.00 | 83.16 | 83.66 | 279,520 | +0.38(+0.46%) |
Aug 04, 2016 | 83.52 | 84.28 | 83.15 | 83.28 | 196,421 | -0.76(-0.90%) |
Aug 03, 2016 | 84.56 | 84.56 | 83.30 | 84.04 | 409,027 | -0.87(-1.02%) |
Aug 02, 2016 | 84.21 | 85.60 | 84.14 | 84.91 | 385,972 | +0.22(+0.26%) |