Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 93.99 | 94.22 | 93.43 | 94.08 | 5,003,144 | +0.39(+0.42%) |
Oct 28, 2016 | 93.83 | 93.90 | 93.22 | 93.69 | 3,953,968 | +0.02(+0.02%) |
Oct 27, 2016 | 93.75 | 94.02 | 93.42 | 93.68 | 3,542,429 | -0.03(-0.03%) |
Oct 26, 2016 | 93.83 | 94.19 | 93.11 | 93.70 | 4,502,465 | -0.51(-0.54%) |
Oct 25, 2016 | 94.86 | 94.90 | 94.17 | 94.21 | 5,837,539 | -0.71(-0.75%) |
Oct 24, 2016 | 95.49 | 95.70 | 94.14 | 94.92 | 7,386,413 | -0.30(-0.32%) |
Oct 21, 2016 | 94.67 | 95.70 | 94.24 | 95.22 | 12,094,008 | +2.81(+3.04%) |
Oct 20, 2016 | 93.02 | 93.02 | 92.21 | 92.41 | 8,661,394 | -0.58(-0.62%) |
Oct 19, 2016 | 93.37 | 93.42 | 92.87 | 92.99 | 7,697,436 | +0.01(+0.01%) |
Oct 18, 2016 | 94.35 | 94.52 | 92.96 | 92.98 | 7,415,935 | -0.97(-1.03%) |
Oct 17, 2016 | 95.20 | 95.61 | 93.69 | 93.95 | 6,765,626 | -1.40(-1.47%) |
Oct 14, 2016 | 96.03 | 96.21 | 95.34 | 95.36 | 6,356,302 | -1.10(-1.14%) |
Oct 13, 2016 | 95.40 | 96.73 | 95.34 | 96.46 | 5,341,927 | +0.59(+0.61%) |
Oct 12, 2016 | 94.95 | 96.31 | 94.90 | 95.87 | 3,996,419 | +0.86(+0.91%) |
Oct 11, 2016 | 95.82 | 96.31 | 94.91 | 95.01 | 4,717,849 | -0.86(-0.90%) |
Oct 10, 2016 | 95.46 | 96.11 | 95.41 | 95.87 | 3,936,459 | +1.05(+1.11%) |
Oct 07, 2016 | 95.25 | 95.56 | 94.63 | 94.82 | 4,969,119 | -0.39(-0.41%) |
Oct 06, 2016 | 94.65 | 95.46 | 93.94 | 95.21 | 4,666,190 | +0.43(+0.45%) |
Oct 05, 2016 | 95.20 | 95.97 | 94.76 | 94.79 | 4,450,083 | -0.08(-0.08%) |
Oct 04, 2016 | 96.11 | 96.54 | 94.80 | 94.86 | 5,674,385 | -0.95(-0.99%) |
Oct 03, 2016 | 96.12 | 96.24 | 95.62 | 95.81 | 3,692,017 | -0.60(-0.62%) |
Sep 30, 2016 | 95.86 | 96.71 | 95.86 | 96.42 | 5,004,506 | +0.48(+0.50%) |
Sep 29, 2016 | 96.28 | 96.93 | 95.89 | 95.94 | 5,890,072 | -0.33(-0.34%) |
Sep 28, 2016 | 97.27 | 97.39 | 95.66 | 96.27 | 6,745,012 | -1.42(-1.45%) |
Sep 27, 2016 | 97.75 | 97.95 | 97.26 | 97.69 | 4,476,816 | +0.29(+0.30%) |
Sep 26, 2016 | 97.62 | 97.74 | 97.19 | 97.39 | 3,616,167 | -0.53(-0.55%) |
Sep 23, 2016 | 97.36 | 98.22 | 97.24 | 97.93 | 3,321,357 | -0.16(-0.16%) |
Sep 22, 2016 | 98.17 | 98.58 | 98.02 | 98.09 | 4,557,033 | +0.36(+0.37%) |
Sep 21, 2016 | 97.36 | 97.83 | 96.92 | 97.73 | 5,418,675 | +0.40(+0.41%) |
Sep 20, 2016 | 96.72 | 97.48 | 96.53 | 97.33 | 4,596,610 | +1.04(+1.08%) |
Sep 19, 2016 | 96.81 | 97.29 | 96.08 | 96.29 | 4,476,612 | -0.06(-0.06%) |
Sep 16, 2016 | 96.68 | 97.17 | 95.97 | 96.35 | 11,367,036 | -0.72(-0.74%) |
Sep 15, 2016 | 96.02 | 97.15 | 95.92 | 97.07 | 4,396,664 | +0.80(+0.83%) |
Sep 14, 2016 | 96.12 | 96.67 | 95.97 | 96.27 | 5,420,876 | +0.38(+0.39%) |
Sep 13, 2016 | 96.63 | 96.63 | 95.68 | 95.89 | 4,979,902 | -1.02(-1.05%) |
Sep 12, 2016 | 95.67 | 97.10 | 95.39 | 96.91 | 5,999,133 | +1.15(+1.20%) |
Sep 09, 2016 | 96.62 | 96.75 | 95.76 | 95.76 | 5,935,787 | -1.33(-1.37%) |
Sep 08, 2016 | 97.64 | 97.88 | 96.98 | 97.09 | 3,691,816 | -0.63(-0.64%) |
Sep 07, 2016 | 98.01 | 98.20 | 97.32 | 97.72 | 3,167,884 | -0.28(-0.28%) |
Sep 06, 2016 | 97.86 | 99.66 | 97.71 | 98.00 | 7,583,065 | +1.19(+1.23%) |
Sep 02, 2016 | 96.89 | 96.81 | 96.81 | 96.81 | 4,080,093 | +0.36(+0.37%) |
Sep 01, 2016 | 96.54 | 96.80 | 96.00 | 96.45 | 4,745,953 | -0.22(-0.22%) |
Aug 31, 2016 | 96.54 | 96.95 | 96.28 | 96.67 | 6,454,575 | +0.25(+0.26%) |
Aug 30, 2016 | 96.46 | 96.84 | 95.78 | 96.42 | 6,084,463 | +0.70(+0.73%) |
Aug 29, 2016 | 95.04 | 95.91 | 94.96 | 95.71 | 6,008,218 | +0.80(+0.85%) |
Aug 26, 2016 | 95.90 | 95.97 | 94.51 | 94.91 | 6,383,957 | -0.82(-0.86%) |
Aug 25, 2016 | 95.46 | 96.02 | 95.28 | 95.73 | 8,071,005 | +0.46(+0.49%) |
Aug 24, 2016 | 95.50 | 95.71 | 95.15 | 95.27 | 4,986,399 | -0.27(-0.28%) |
Aug 23, 2016 | 96.13 | 96.30 | 95.42 | 95.53 | 5,189,905 | -0.19(-0.20%) |
Aug 22, 2016 | 95.37 | 95.98 | 95.08 | 95.72 | 5,407,517 | +0.34(+0.36%) |
Aug 19, 2016 | 96.87 | 96.87 | 95.37 | 95.38 | 8,519,592 | -1.76(-1.81%) |
Aug 18, 2016 | 97.23 | 97.34 | 96.87 | 97.14 | 4,474,054 | +0.02(+0.03%) |
Aug 17, 2016 | 97.85 | 97.85 | 96.64 | 97.12 | 6,251,751 | -0.70(-0.71%) |
Aug 16, 2016 | 98.12 | 98.30 | 97.80 | 97.81 | 4,019,731 | -0.48(-0.49%) |
Aug 15, 2016 | 98.71 | 98.90 | 98.29 | 98.29 | 4,089,397 | -0.83(-0.84%) |
Aug 12, 2016 | 99.16 | 99.54 | 98.92 | 99.12 | 3,636,196 | +0.12(+0.12%) |
Aug 11, 2016 | 98.58 | 99.31 | 98.57 | 99.01 | 4,207,076 | +0.48(+0.49%) |
Aug 10, 2016 | 97.86 | 98.64 | 97.57 | 98.53 | 3,547,070 | +0.41(+0.41%) |
Aug 09, 2016 | 97.85 | 98.80 | 97.53 | 98.12 | 4,210,034 | +0.02(+0.02%) |
Aug 08, 2016 | 98.83 | 99.00 | 98.02 | 98.10 | 4,327,871 | -0.76(-0.77%) |
Aug 05, 2016 | 98.51 | 99.07 | 98.36 | 98.87 | 4,682,941 | +0.75(+0.77%) |
Aug 04, 2016 | 97.74 | 98.30 | 97.53 | 98.11 | 5,200,703 | +0.65(+0.66%) |
Aug 03, 2016 | 97.67 | 97.85 | 97.15 | 97.46 | 4,967,796 | -0.15(-0.15%) |
Aug 02, 2016 | 98.01 | 98.45 | 97.13 | 97.61 | 5,430,998 | -0.26(-0.26%) |