Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 91.25 | 91.32 | 90.37 | 90.62 | 2,581,208 | -0.21(-0.23%) |
Oct 28, 2016 | 90.97 | 91.33 | 90.12 | 90.83 | 2,680,225 | +0.34(+0.38%) |
Oct 27, 2016 | 91.57 | 91.57 | 90.44 | 90.48 | 3,039,447 | -0.67(-0.74%) |
Oct 26, 2016 | 91.08 | 91.58 | 90.50 | 91.15 | 3,157,155 | -0.18(-0.19%) |
Oct 25, 2016 | 91.61 | 92.06 | 91.11 | 91.33 | 3,067,846 | -0.03(-0.04%) |
Oct 24, 2016 | 91.39 | 91.70 | 91.16 | 91.36 | 3,014,186 | +0.60(+0.66%) |
Oct 21, 2016 | 90.91 | 91.49 | 89.51 | 90.76 | 4,498,656 | -0.98(-1.07%) |
Oct 20, 2016 | 94.51 | 94.51 | 91.51 | 91.74 | 5,498,628 | -5.62(-5.77%) |
Oct 19, 2016 | 96.88 | 97.93 | 96.43 | 97.36 | 3,255,353 | +0.88(+0.91%) |
Oct 18, 2016 | 97.28 | 97.33 | 96.32 | 96.48 | 1,735,867 | +0.17(+0.17%) |
Oct 17, 2016 | 96.33 | 96.69 | 96.09 | 96.31 | 1,611,609 | -0.08(-0.09%) |
Oct 14, 2016 | 97.03 | 97.33 | 96.40 | 96.40 | 1,612,395 | +0.02(+0.02%) |
Oct 13, 2016 | 96.32 | 96.59 | 95.62 | 96.38 | 1,477,410 | -0.24(-0.25%) |
Oct 12, 2016 | 95.42 | 96.77 | 95.27 | 96.62 | 1,752,651 | +1.13(+1.18%) |
Oct 11, 2016 | 95.89 | 96.22 | 95.22 | 95.49 | 1,409,585 | -0.95(-0.99%) |
Oct 10, 2016 | 96.28 | 96.72 | 96.02 | 96.45 | 959,343 | +0.51(+0.53%) |
Oct 07, 2016 | 95.30 | 96.20 | 95.09 | 95.94 | 1,915,507 | +1.13(+1.19%) |
Oct 06, 2016 | 94.81 | 95.01 | 93.91 | 94.81 | 1,595,567 | +0.07(+0.07%) |
Oct 05, 2016 | 94.60 | 95.08 | 94.23 | 94.74 | 1,311,600 | +0.65(+0.69%) |
Oct 04, 2016 | 94.91 | 94.91 | 93.20 | 94.08 | 1,829,743 | -0.57(-0.60%) |
Oct 03, 2016 | 95.72 | 95.84 | 94.32 | 94.65 | 1,471,962 | -1.30(-1.35%) |
Sep 30, 2016 | 95.64 | 96.38 | 95.64 | 95.95 | 1,622,834 | +0.57(+0.60%) |
Sep 29, 2016 | 96.17 | 96.38 | 95.19 | 95.38 | 1,444,398 | -0.95(-0.99%) |
Sep 28, 2016 | 96.08 | 96.40 | 95.64 | 96.34 | 1,021,133 | +0.50(+0.52%) |
Sep 27, 2016 | 95.40 | 96.16 | 95.27 | 95.84 | 2,099,160 | +0.39(+0.41%) |
Sep 26, 2016 | 96.39 | 96.39 | 95.30 | 95.44 | 1,931,566 | -1.15(-1.19%) |
Sep 23, 2016 | 97.69 | 97.74 | 96.59 | 96.59 | 1,362,291 | -1.19(-1.22%) |
Sep 22, 2016 | 97.52 | 97.99 | 97.28 | 97.78 | 1,321,568 | +0.67(+0.69%) |
Sep 21, 2016 | 96.24 | 97.15 | 95.99 | 97.11 | 1,786,637 | +0.95(+0.99%) |
Sep 20, 2016 | 97.06 | 97.10 | 96.09 | 96.15 | 1,290,403 | -0.25(-0.26%) |
Sep 19, 2016 | 96.44 | 97.17 | 95.84 | 96.40 | 1,465,461 | +0.35(+0.37%) |
Sep 16, 2016 | 95.92 | 96.41 | 95.16 | 96.05 | 4,178,076 | -0.23(-0.23%) |
Sep 15, 2016 | 95.05 | 96.51 | 95.05 | 96.28 | 1,661,702 | +1.03(+1.08%) |
Sep 14, 2016 | 95.82 | 95.91 | 95.06 | 95.25 | 1,924,538 | -0.46(-0.48%) |
Sep 13, 2016 | 95.79 | 96.17 | 95.45 | 95.71 | 1,986,679 | -1.06(-1.09%) |
Sep 12, 2016 | 95.60 | 96.96 | 95.24 | 96.77 | 2,798,040 | +0.90(+0.94%) |
Sep 09, 2016 | 97.49 | 97.49 | 95.84 | 95.86 | 2,400,643 | -2.06(-2.10%) |
Sep 08, 2016 | 98.88 | 99.13 | 97.91 | 97.92 | 1,892,151 | -1.49(-1.50%) |
Sep 07, 2016 | 99.25 | 99.57 | 99.05 | 99.41 | 1,372,413 | +0.05(+0.05%) |
Sep 06, 2016 | 98.72 | 99.38 | 98.61 | 99.36 | 1,388,339 | +0.37(+0.38%) |
Sep 02, 2016 | 98.34 | 98.99 | 98.99 | 98.99 | 1,308,973 | +0.41(+0.41%) |
Sep 01, 2016 | 99.04 | 99.04 | 98.01 | 98.58 | 1,755,772 | -0.30(-0.30%) |
Aug 31, 2016 | 98.46 | 99.16 | 98.30 | 98.88 | 1,908,470 | +0.20(+0.20%) |
Aug 30, 2016 | 98.69 | 99.20 | 97.59 | 98.68 | 1,779,735 | -0.01(-0.01%) |
Aug 29, 2016 | 97.98 | 98.89 | 97.86 | 98.69 | 1,534,118 | +1.12(+1.14%) |
Aug 26, 2016 | 98.35 | 98.95 | 97.15 | 97.57 | 1,895,651 | -0.51(-0.52%) |
Aug 25, 2016 | 97.56 | 98.33 | 97.44 | 98.08 | 988,186 | +0.53(+0.55%) |
Aug 24, 2016 | 97.17 | 97.65 | 96.60 | 97.55 | 1,217,353 | +0.40(+0.41%) |
Aug 23, 2016 | 97.69 | 98.04 | 97.13 | 97.15 | 1,045,646 | -0.27(-0.27%) |
Aug 22, 2016 | 97.79 | 97.79 | 96.88 | 97.41 | 1,365,320 | -0.43(-0.44%) |
Aug 19, 2016 | 97.77 | 97.96 | 97.44 | 97.85 | 1,330,973 | -0.29(-0.30%) |
Aug 18, 2016 | 97.76 | 98.14 | 97.50 | 98.14 | 1,526,349 | +0.33(+0.34%) |
Aug 17, 2016 | 97.54 | 97.98 | 97.13 | 97.80 | 1,469,770 | +0.37(+0.38%) |
Aug 16, 2016 | 98.24 | 98.65 | 97.44 | 97.44 | 1,324,014 | -1.14(-1.16%) |
Aug 15, 2016 | 98.77 | 98.91 | 98.35 | 98.58 | 1,236,268 | -0.13(-0.14%) |
Aug 12, 2016 | 98.77 | 99.00 | 98.60 | 98.71 | 979,287 | -0.07(-0.08%) |
Aug 11, 2016 | 98.87 | 99.04 | 98.59 | 98.79 | 1,184,871 | +0.31(+0.31%) |
Aug 10, 2016 | 98.25 | 98.59 | 98.14 | 98.48 | 1,144,990 | +0.04(+0.04%) |
Aug 09, 2016 | 98.54 | 98.73 | 98.36 | 98.44 | 1,172,823 | +0.03(+0.03%) |
Aug 08, 2016 | 98.64 | 99.00 | 98.04 | 98.41 | 1,472,518 | -0.36(-0.36%) |
Aug 05, 2016 | 98.63 | 98.92 | 98.25 | 98.77 | 1,483,945 | +0.58(+0.59%) |
Aug 04, 2016 | 98.37 | 98.66 | 97.87 | 98.19 | 2,287,227 | -0.08(-0.08%) |
Aug 03, 2016 | 97.69 | 98.28 | 97.56 | 98.27 | 1,606,184 | +0.79(+0.81%) |
Aug 02, 2016 | 97.21 | 97.59 | 97.05 | 97.48 | 1,328,186 | +0.18(+0.19%) |