Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 85.52 | 85.53 | 84.04 | 84.12 | 4,812,149 | -1.25(-1.46%) |
Oct 28, 2016 | 86.48 | 86.49 | 84.38 | 85.37 | 9,122,132 | -1.63(-1.88%) |
Oct 27, 2016 | 87.84 | 88.58 | 86.88 | 87.00 | 4,711,530 | +0.05(+0.06%) |
Oct 26, 2016 | 87.18 | 88.07 | 86.36 | 86.95 | 4,426,002 | +0.04(+0.05%) |
Oct 25, 2016 | 87.69 | 87.79 | 86.64 | 86.90 | 2,566,616 | -0.40(-0.46%) |
Oct 24, 2016 | 87.67 | 88.25 | 87.16 | 87.31 | 2,655,158 | -0.45(-0.51%) |
Oct 21, 2016 | 88.50 | 88.50 | 87.50 | 87.75 | 2,219,854 | -0.74(-0.84%) |
Oct 20, 2016 | 87.58 | 88.87 | 87.51 | 88.50 | 4,926,958 | +0.84(+0.96%) |
Oct 19, 2016 | 88.52 | 88.52 | 87.57 | 87.66 | 3,151,805 | -0.64(-0.72%) |
Oct 18, 2016 | 88.30 | 88.88 | 87.95 | 88.30 | 3,930,764 | +1.22(+1.40%) |
Oct 17, 2016 | 87.03 | 87.80 | 86.04 | 87.08 | 4,477,291 | -0.12(-0.14%) |
Oct 14, 2016 | 89.83 | 89.83 | 87.13 | 87.20 | 4,421,971 | -1.65(-1.86%) |
Oct 13, 2016 | 87.83 | 89.44 | 87.70 | 88.85 | 6,948,696 | +0.32(+0.36%) |
Oct 12, 2016 | 90.80 | 91.22 | 88.42 | 88.52 | 7,661,323 | -2.25(-2.48%) |
Oct 11, 2016 | 92.92 | 93.21 | 90.12 | 90.78 | 9,526,066 | -3.63(-3.84%) |
Oct 10, 2016 | 94.06 | 94.84 | 93.96 | 94.40 | 2,529,419 | +1.30(+1.40%) |
Oct 07, 2016 | 93.17 | 93.54 | 92.21 | 93.10 | 3,047,213 | -0.02(-0.02%) |
Oct 06, 2016 | 94.22 | 94.38 | 92.93 | 93.12 | 4,387,007 | -2.18(-2.28%) |
Oct 05, 2016 | 94.89 | 95.88 | 94.44 | 95.30 | 3,122,270 | +0.83(+0.88%) |
Oct 04, 2016 | 94.82 | 95.45 | 93.99 | 94.47 | 2,594,537 | -0.57(-0.60%) |
Oct 03, 2016 | 94.88 | 95.07 | 93.51 | 95.04 | 4,850,177 | +0.18(+0.19%) |
Sep 30, 2016 | 93.64 | 95.21 | 92.98 | 94.86 | 5,865,133 | +1.18(+1.26%) |
Sep 29, 2016 | 96.47 | 96.78 | 93.45 | 93.68 | 4,803,837 | -3.02(-3.12%) |
Sep 28, 2016 | 97.44 | 97.81 | 95.97 | 96.70 | 2,610,396 | -0.79(-0.81%) |
Sep 27, 2016 | 95.72 | 97.53 | 95.72 | 97.49 | 3,153,813 | +0.97(+1.00%) |
Sep 26, 2016 | 97.06 | 97.39 | 96.17 | 96.52 | 4,046,625 | -1.19(-1.21%) |
Sep 23, 2016 | 98.33 | 98.89 | 97.65 | 97.71 | 3,250,029 | -0.62(-0.63%) |
Sep 22, 2016 | 98.07 | 98.40 | 97.13 | 98.33 | 4,452,983 | +0.84(+0.86%) |
Sep 21, 2016 | 97.08 | 97.80 | 95.50 | 97.49 | 6,103,349 | +0.60(+0.62%) |
Sep 20, 2016 | 96.48 | 97.32 | 96.01 | 96.89 | 5,126,237 | +1.37(+1.43%) |
Sep 19, 2016 | 96.01 | 96.64 | 95.16 | 95.53 | 4,155,901 | -0.04(-0.04%) |
Sep 16, 2016 | 94.41 | 95.77 | 94.27 | 95.56 | 4,015,306 | +0.48(+0.51%) |
Sep 15, 2016 | 93.59 | 95.33 | 93.13 | 95.08 | 4,276,152 | +1.38(+1.48%) |
Sep 14, 2016 | 93.06 | 94.85 | 92.99 | 93.69 | 4,858,293 | +1.08(+1.17%) |
Sep 13, 2016 | 93.31 | 93.39 | 91.62 | 92.61 | 4,938,863 | -1.47(-1.56%) |
Sep 12, 2016 | 90.77 | 94.30 | 90.65 | 94.08 | 4,408,565 | +2.78(+3.04%) |
Sep 09, 2016 | 93.26 | 93.69 | 91.30 | 91.30 | 5,553,279 | -3.08(-3.26%) |
Sep 08, 2016 | 93.93 | 94.57 | 93.02 | 94.38 | 2,440,841 | +0.63(+0.67%) |
Sep 07, 2016 | 93.09 | 94.09 | 92.96 | 93.75 | 2,723,855 | +0.66(+0.71%) |
Sep 06, 2016 | 92.10 | 93.55 | 92.02 | 93.09 | 4,618,797 | +1.14(+1.24%) |
Sep 02, 2016 | 92.24 | 91.95 | 91.95 | 91.95 | 3,385,009 | -0.27(-0.29%) |
Sep 01, 2016 | 91.95 | 92.49 | 91.29 | 92.22 | 2,675,878 | +0.18(+0.20%) |
Aug 31, 2016 | 92.53 | 92.87 | 91.65 | 92.04 | 2,792,598 | -0.79(-0.85%) |
Aug 30, 2016 | 92.89 | 93.66 | 92.43 | 92.83 | 3,103,469 | -0.19(-0.20%) |
Aug 29, 2016 | 93.72 | 93.92 | 92.46 | 93.02 | 4,281,017 | -0.42(-0.45%) |
Aug 26, 2016 | 92.79 | 94.32 | 92.59 | 93.43 | 5,940,974 | +0.74(+0.80%) |
Aug 25, 2016 | 94.04 | 94.73 | 91.39 | 92.69 | 9,396,104 | -1.10(-1.17%) |
Aug 24, 2016 | 97.28 | 98.06 | 93.49 | 93.79 | 11,505,945 | -3.26(-3.36%) |
Aug 23, 2016 | 97.43 | 97.67 | 96.81 | 97.05 | 2,828,511 | +0.06(+0.06%) |
Aug 22, 2016 | 95.63 | 97.21 | 95.63 | 97.00 | 3,659,090 | +1.87(+1.96%) |
Aug 19, 2016 | 94.98 | 95.64 | 94.75 | 95.13 | 1,612,133 | -0.44(-0.46%) |
Aug 18, 2016 | 95.32 | 95.97 | 94.82 | 95.57 | 1,909,368 | +0.25(+0.26%) |
Aug 17, 2016 | 95.27 | 95.59 | 94.59 | 95.32 | 2,237,102 | -0.06(-0.07%) |
Aug 16, 2016 | 96.52 | 96.65 | 95.29 | 95.38 | 2,343,084 | -1.35(-1.40%) |
Aug 15, 2016 | 96.32 | 97.07 | 95.89 | 96.73 | 3,042,623 | +0.88(+0.92%) |
Aug 12, 2016 | 95.35 | 95.96 | 94.70 | 95.85 | 3,878,475 | +0.20(+0.21%) |
Aug 11, 2016 | 94.74 | 95.91 | 94.40 | 95.65 | 4,919,179 | +1.02(+1.07%) |
Aug 10, 2016 | 96.30 | 96.47 | 94.38 | 94.64 | 3,893,837 | -1.88(-1.95%) |
Aug 09, 2016 | 96.39 | 96.97 | 96.06 | 96.52 | 2,505,416 | +0.12(+0.13%) |
Aug 08, 2016 | 97.63 | 97.85 | 96.06 | 96.40 | 4,587,261 | -1.02(-1.05%) |
Aug 05, 2016 | 97.74 | 98.01 | 96.90 | 97.42 | 3,152,361 | +0.37(+0.38%) |
Aug 04, 2016 | 97.98 | 98.14 | 96.80 | 97.04 | 2,942,623 | -0.58(-0.59%) |
Aug 03, 2016 | 96.30 | 97.75 | 95.97 | 97.62 | 6,025,923 | +1.06(+1.10%) |
Aug 02, 2016 | 96.59 | 97.98 | 94.58 | 96.56 | 9,988,450 | +0.20(+0.21%) |