Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.22 | 96.36 | 96.00 | 96.08 | 2,168,810 | +0.06(+0.06%) |
Oct 28, 2016 | 96.27 | 96.67 | 95.71 | 96.02 | 3,250,492 | -0.32(-0.33%) |
Oct 27, 2016 | 97.06 | 97.06 | 96.25 | 96.33 | 1,811,198 | -0.33(-0.34%) |
Oct 26, 2016 | 96.59 | 97.03 | 96.41 | 96.66 | 2,071,117 | -0.29(-0.30%) |
Oct 25, 2016 | 97.28 | 97.35 | 96.87 | 96.95 | 2,356,309 | -0.41(-0.43%) |
Oct 24, 2016 | 97.40 | 97.59 | 97.17 | 97.37 | 2,272,179 | +0.49(+0.50%) |
Oct 21, 2016 | 96.54 | 96.97 | 96.35 | 96.88 | 1,399,021 | -0.04(-0.04%) |
Oct 20, 2016 | 96.97 | 97.21 | 96.55 | 96.92 | 2,285,917 | -0.19(-0.19%) |
Oct 19, 2016 | 97.01 | 97.28 | 96.72 | 97.10 | 1,596,010 | +0.31(+0.32%) |
Oct 18, 2016 | 96.99 | 97.08 | 96.62 | 96.79 | 1,853,252 | +0.56(+0.59%) |
Oct 17, 2016 | 96.51 | 96.65 | 96.12 | 96.23 | 2,842,086 | -0.27(-0.28%) |
Oct 14, 2016 | 97.06 | 97.34 | 96.49 | 96.50 | 3,030,543 | -0.03(-0.03%) |
Oct 13, 2016 | 96.18 | 96.81 | 95.72 | 96.53 | 2,250,997 | -0.34(-0.36%) |
Oct 12, 2016 | 96.86 | 97.17 | 96.58 | 96.87 | 2,096,080 | +0.11(+0.12%) |
Oct 11, 2016 | 97.89 | 97.90 | 96.39 | 96.76 | 2,263,268 | -1.31(-1.33%) |
Oct 10, 2016 | 97.53 | 98.33 | 97.53 | 98.06 | 1,286,295 | +0.53(+0.54%) |
Oct 07, 2016 | 98.07 | 98.14 | 97.11 | 97.53 | 2,006,717 | -0.37(-0.38%) |
Oct 06, 2016 | 97.72 | 98.02 | 97.40 | 97.91 | 1,210,093 | +0.04(+0.04%) |
Oct 05, 2016 | 97.75 | 98.13 | 97.58 | 97.87 | 2,401,562 | +0.38(+0.39%) |
Oct 04, 2016 | 98.05 | 98.13 | 97.15 | 97.49 | 3,061,283 | -0.44(-0.45%) |
Oct 03, 2016 | 98.02 | 98.14 | 97.61 | 97.93 | 2,497,073 | -0.30(-0.31%) |
Sep 30, 2016 | 97.91 | 98.57 | 97.72 | 98.23 | 1,952,190 | +0.77(+0.79%) |
Sep 29, 2016 | 98.36 | 98.48 | 97.20 | 97.46 | 2,308,768 | -0.96(-0.98%) |
Sep 28, 2016 | 97.99 | 98.47 | 97.46 | 98.43 | 1,631,930 | +0.57(+0.59%) |
Sep 27, 2016 | 97.26 | 97.90 | 97.05 | 97.85 | 1,464,756 | +0.56(+0.57%) |
Sep 26, 2016 | 97.62 | 97.83 | 97.24 | 97.30 | 2,421,635 | -0.78(-0.79%) |
Sep 23, 2016 | 98.46 | 98.54 | 98.04 | 98.07 | 1,736,341 | -0.56(-0.57%) |
Sep 22, 2016 | 98.50 | 98.76 | 98.41 | 98.64 | 1,728,608 | +0.71(+0.73%) |
Sep 21, 2016 | 97.16 | 98.01 | 96.80 | 97.92 | 2,234,696 | +1.11(+1.15%) |
Sep 20, 2016 | 97.31 | 97.35 | 96.78 | 96.81 | 1,817,297 | -0.04(-0.05%) |
Sep 19, 2016 | 97.23 | 97.50 | 96.63 | 96.86 | 3,887,538 | +0.14(+0.15%) |
Sep 16, 2016 | 96.84 | 96.86 | 96.37 | 96.71 | 3,150,022 | -0.39(-0.40%) |
Sep 15, 2016 | 96.05 | 97.28 | 95.95 | 97.10 | 3,355,137 | +0.99(+1.03%) |
Sep 14, 2016 | 96.22 | 96.80 | 95.83 | 96.11 | 2,313,827 | +0.01(+0.01%) |
Sep 13, 2016 | 97.01 | 97.07 | 95.80 | 96.11 | 5,805,100 | -1.53(-1.56%) |
Sep 12, 2016 | 95.88 | 97.82 | 95.76 | 97.63 | 3,466,313 | +1.35(+1.40%) |
Sep 09, 2016 | 98.10 | 98.10 | 96.28 | 96.28 | 3,800,778 | -2.46(-2.49%) |
Sep 08, 2016 | 98.84 | 98.93 | 98.57 | 98.75 | 1,312,518 | -0.25(-0.26%) |
Sep 07, 2016 | 98.82 | 99.00 | 98.60 | 99.00 | 1,810,740 | +0.13(+0.13%) |
Sep 06, 2016 | 98.75 | 98.89 | 98.36 | 98.87 | 4,682,597 | +0.28(+0.29%) |
Sep 02, 2016 | 98.51 | 98.59 | 98.59 | 98.59 | 1,780,264 | +0.50(+0.51%) |
Sep 01, 2016 | 98.14 | 98.25 | 97.44 | 98.09 | 1,902,950 | +0.05(+0.05%) |
Aug 31, 2016 | 98.24 | 98.26 | 97.64 | 98.04 | 1,587,294 | -0.28(-0.29%) |
Aug 30, 2016 | 98.48 | 98.61 | 98.05 | 98.32 | 1,747,739 | -0.16(-0.16%) |
Aug 29, 2016 | 98.10 | 98.64 | 98.08 | 98.48 | 1,219,892 | +0.54(+0.55%) |
Aug 26, 2016 | 98.23 | 98.83 | 97.51 | 97.94 | 2,108,122 | -0.20(-0.21%) |
Aug 25, 2016 | 98.08 | 98.41 | 97.95 | 98.14 | 1,372,537 | -0.06(-0.06%) |
Aug 24, 2016 | 98.72 | 98.75 | 97.98 | 98.20 | 2,582,681 | -0.55(-0.56%) |
Aug 23, 2016 | 98.77 | 99.03 | 98.73 | 98.76 | 3,704,290 | +0.26(+0.27%) |
Aug 22, 2016 | 98.38 | 98.56 | 98.14 | 98.49 | 1,255,234 | +0.03(+0.03%) |
Aug 19, 2016 | 98.34 | 98.54 | 98.10 | 98.47 | 1,139,596 | -0.14(-0.14%) |
Aug 18, 2016 | 98.27 | 98.61 | 98.09 | 98.61 | 1,107,048 | +0.31(+0.31%) |
Aug 17, 2016 | 98.20 | 98.37 | 97.70 | 98.30 | 3,179,273 | +0.12(+0.13%) |
Aug 16, 2016 | 98.55 | 98.55 | 98.18 | 98.18 | 1,399,204 | -0.56(-0.57%) |
Aug 15, 2016 | 98.60 | 98.91 | 98.41 | 98.74 | 1,643,362 | +0.36(+0.37%) |
Aug 12, 2016 | 98.32 | 98.49 | 98.13 | 98.38 | 1,757,171 | -0.10(-0.10%) |
Aug 11, 2016 | 98.33 | 98.57 | 98.11 | 98.48 | 1,569,615 | +0.49(+0.50%) |
Aug 10, 2016 | 98.29 | 98.38 | 97.83 | 97.98 | 1,433,885 | -0.29(-0.29%) |
Aug 09, 2016 | 98.29 | 98.50 | 98.12 | 98.27 | 1,176,008 | +0.09(+0.09%) |
Aug 08, 2016 | 98.34 | 98.45 | 98.07 | 98.19 | 1,410,783 | -0.06(-0.06%) |
Aug 05, 2016 | 97.83 | 98.27 | 97.75 | 98.25 | 1,571,191 | +0.81(+0.83%) |
Aug 04, 2016 | 97.33 | 97.62 | 97.19 | 97.44 | 1,268,184 | +0.11(+0.12%) |
Aug 03, 2016 | 96.93 | 97.34 | 96.77 | 97.33 | 1,541,577 | +0.36(+0.37%) |
Aug 02, 2016 | 97.63 | 97.67 | 96.54 | 96.97 | 2,817,411 | -0.74(-0.75%) |