Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 95.04 | 95.58 | 93.78 | 93.81 | 13,513,278 | -0.39(-0.41%) |
Oct 28, 2016 | 93.10 | 95.37 | 93.07 | 94.20 | 21,053,442 | +1.90(+2.06%) |
Oct 27, 2016 | 93.13 | 93.33 | 92.23 | 92.30 | 7,885,355 | -0.77(-0.83%) |
Oct 26, 2016 | 92.17 | 93.71 | 92.04 | 93.07 | 7,555,503 | +0.71(+0.77%) |
Oct 25, 2016 | 93.30 | 93.52 | 92.26 | 92.36 | 8,213,529 | -0.87(-0.93%) |
Oct 24, 2016 | 93.49 | 94.17 | 93.17 | 93.23 | 9,659,413 | -0.19(-0.21%) |
Oct 21, 2016 | 91.68 | 93.49 | 91.33 | 93.42 | 19,900,236 | -0.29(-0.31%) |
Oct 20, 2016 | 93.81 | 94.13 | 93.36 | 93.71 | 8,816,968 | +0.03(+0.03%) |
Oct 19, 2016 | 93.68 | 94.20 | 93.59 | 93.68 | 9,052,786 | +0.26(+0.28%) |
Oct 18, 2016 | 93.59 | 93.75 | 93.17 | 93.42 | 8,548,715 | +0.42(+0.45%) |
Oct 17, 2016 | 93.17 | 93.46 | 92.52 | 93.00 | 12,324,986 | -0.13(-0.14%) |
Oct 14, 2016 | 93.36 | 93.59 | 92.91 | 93.13 | 8,741,828 | +0.39(+0.42%) |
Oct 13, 2016 | 92.78 | 93.17 | 92.39 | 92.75 | 8,807,212 | -0.42(-0.45%) |
Oct 12, 2016 | 93.23 | 93.55 | 92.88 | 93.17 | 7,058,417 | -0.06(-0.07%) |
Oct 11, 2016 | 92.68 | 93.59 | 92.49 | 93.23 | 9,598,203 | +0.19(+0.21%) |
Oct 10, 2016 | 93.49 | 94.49 | 92.88 | 93.04 | 10,541,136 | -0.71(-0.76%) |
Oct 07, 2016 | 93.68 | 94.15 | 93.23 | 93.75 | 11,737,960 | -0.61(-0.65%) |
Oct 06, 2016 | 94.78 | 95.10 | 93.94 | 94.36 | 8,712,484 | -0.74(-0.78%) |
Oct 05, 2016 | 95.16 | 95.75 | 94.78 | 95.10 | 7,733,122 | +0.00(+0.00%) |
Oct 04, 2016 | 95.78 | 95.91 | 94.94 | 95.10 | 9,655,427 | -0.45(-0.47%) |
Oct 03, 2016 | 94.97 | 95.75 | 94.78 | 95.55 | 6,136,476 | +0.06(+0.07%) |
Sep 30, 2016 | 95.42 | 96.23 | 95.34 | 95.49 | 11,014,970 | +0.29(+0.30%) |
Sep 29, 2016 | 96.10 | 97.03 | 94.91 | 95.20 | 11,842,048 | -1.19(-1.24%) |
Sep 28, 2016 | 96.45 | 96.52 | 95.42 | 96.39 | 8,286,644 | +0.06(+0.07%) |
Sep 27, 2016 | 95.42 | 96.62 | 95.00 | 96.33 | 7,742,332 | +1.10(+1.15%) |
Sep 26, 2016 | 96.07 | 96.07 | 95.16 | 95.23 | 8,035,906 | -1.13(-1.17%) |
Sep 23, 2016 | 96.78 | 96.87 | 96.10 | 96.36 | 7,079,254 | -0.48(-0.50%) |
Sep 22, 2016 | 96.58 | 97.07 | 96.49 | 96.84 | 9,113,570 | +0.61(+0.64%) |
Sep 21, 2016 | 95.91 | 96.45 | 95.39 | 96.23 | 9,004,869 | +0.58(+0.61%) |
Sep 20, 2016 | 95.65 | 96.07 | 95.49 | 95.65 | 9,195,698 | +0.77(+0.82%) |
Sep 19, 2016 | 96.00 | 96.58 | 94.78 | 94.87 | 9,461,418 | -0.81(-0.84%) |
Sep 16, 2016 | 95.52 | 95.91 | 95.23 | 95.68 | 20,142,668 | -0.23(-0.24%) |
Sep 15, 2016 | 95.26 | 96.23 | 94.84 | 95.91 | 10,938,388 | +3.71(+4.03%) |
Sep 14, 2016 | 92.53 | 93.12 | 92.10 | 92.19 | 16,454,252 | -0.47(-0.50%) |
Sep 13, 2016 | 93.81 | 93.91 | 92.25 | 92.66 | 14,517,573 | -1.99(-2.10%) |
Sep 12, 2016 | 93.12 | 94.89 | 92.63 | 94.64 | 13,339,107 | +1.18(+1.26%) |
Sep 09, 2016 | 95.67 | 95.67 | 93.46 | 93.46 | 14,374,461 | -2.89(-3.00%) |
Sep 08, 2016 | 96.23 | 96.38 | 95.92 | 96.35 | 9,747,176 | -0.06(-0.06%) |
Sep 07, 2016 | 96.20 | 96.41 | 95.61 | 96.41 | 8,784,161 | +0.03(+0.03%) |
Sep 06, 2016 | 97.19 | 97.28 | 95.61 | 96.38 | 13,192,099 | -0.75(-0.77%) |
Sep 02, 2016 | 97.00 | 97.13 | 97.13 | 97.13 | 6,703,238 | +0.28(+0.29%) |
Sep 01, 2016 | 96.69 | 97.13 | 96.10 | 96.85 | 13,290,677 | -0.12(-0.13%) |
Aug 31, 2016 | 97.38 | 97.30 | 96.82 | 96.97 | 10,765,115 | -0.40(-0.41%) |
Aug 30, 2016 | 97.28 | 97.69 | 97.16 | 97.38 | 5,843,043 | +0.03(+0.03%) |
Aug 29, 2016 | 96.79 | 97.62 | 96.75 | 97.34 | 6,845,422 | +0.40(+0.42%) |
Aug 26, 2016 | 97.07 | 97.65 | 96.66 | 96.94 | 7,172,986 | +0.06(+0.06%) |
Aug 25, 2016 | 96.82 | 97.16 | 96.63 | 96.88 | 5,485,612 | -0.03(-0.03%) |
Aug 24, 2016 | 97.07 | 97.31 | 96.75 | 96.91 | 7,101,934 | -0.03(-0.03%) |
Aug 23, 2016 | 97.62 | 98.00 | 96.94 | 96.94 | 10,346,098 | -0.28(-0.29%) |
Aug 22, 2016 | 96.75 | 97.56 | 96.48 | 97.22 | 6,591,374 | +0.22(+0.22%) |
Aug 19, 2016 | 97.22 | 97.47 | 96.79 | 97.00 | 7,971,013 | -0.56(-0.57%) |
Aug 18, 2016 | 97.00 | 97.56 | 96.82 | 97.56 | 9,033,623 | +0.43(+0.45%) |
Aug 17, 2016 | 97.03 | 97.24 | 96.79 | 97.13 | 5,669,283 | +0.31(+0.32%) |
Aug 16, 2016 | 96.66 | 97.13 | 96.48 | 96.82 | 7,210,937 | -0.16(-0.16%) |
Aug 15, 2016 | 97.16 | 97.31 | 96.91 | 96.97 | 6,299,196 | +0.00(+0.00%) |
Aug 12, 2016 | 96.85 | 97.10 | 96.77 | 96.97 | 6,870,598 | -0.16(-0.16%) |
Aug 11, 2016 | 97.19 | 97.38 | 96.85 | 97.13 | 12,237,430 | +0.06(+0.06%) |
Aug 10, 2016 | 97.00 | 97.27 | 96.85 | 97.07 | 5,972,145 | -0.09(-0.10%) |
Aug 09, 2016 | 96.94 | 97.31 | 96.69 | 97.16 | 6,478,145 | +0.09(+0.10%) |
Aug 08, 2016 | 97.16 | 97.45 | 96.88 | 97.07 | 6,582,428 | -0.03(-0.03%) |
Aug 05, 2016 | 97.07 | 97.62 | 96.91 | 97.10 | 6,951,229 | +0.34(+0.35%) |
Aug 04, 2016 | 96.85 | 97.00 | 96.51 | 96.75 | 6,537,584 | +0.12(+0.13%) |
Aug 03, 2016 | 96.32 | 96.97 | 96.30 | 96.63 | 6,444,811 | +0.25(+0.26%) |
Aug 02, 2016 | 96.57 | 96.72 | 96.23 | 96.38 | 8,698,268 | -0.31(-0.32%) |