Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 81.26 | 81.26 | 80.01 | 80.52 | 1,139,332 | -0.61(-0.75%) |
Oct 28, 2016 | 79.73 | 83.32 | 78.56 | 81.13 | 1,923,009 | +0.11(+0.14%) |
Oct 27, 2016 | 82.29 | 83.39 | 80.32 | 81.02 | 1,293,675 | -0.73(-0.89%) |
Oct 26, 2016 | 81.26 | 82.60 | 81.00 | 81.75 | 951,271 | +0.79(+0.98%) |
Oct 25, 2016 | 82.28 | 82.28 | 80.54 | 80.96 | 779,681 | -1.18(-1.44%) |
Oct 24, 2016 | 82.67 | 82.89 | 81.44 | 82.14 | 895,833 | -0.14(-0.17%) |
Oct 21, 2016 | 84.00 | 84.02 | 81.85 | 82.28 | 1,037,604 | -1.92(-2.28%) |
Oct 20, 2016 | 84.41 | 85.62 | 83.71 | 84.20 | 1,172,382 | -0.12(-0.14%) |
Oct 19, 2016 | 85.35 | 86.43 | 83.65 | 84.32 | 749,430 | -1.08(-1.26%) |
Oct 18, 2016 | 86.15 | 87.34 | 85.20 | 85.40 | 1,036,394 | -0.05(-0.06%) |
Oct 17, 2016 | 84.83 | 85.60 | 82.19 | 85.45 | 1,399,434 | +0.41(+0.48%) |
Oct 14, 2016 | 87.58 | 88.67 | 84.58 | 85.04 | 1,238,159 | -1.83(-2.11%) |
Oct 13, 2016 | 86.31 | 88.46 | 86.00 | 86.87 | 1,914,815 | -1.08(-1.23%) |
Oct 12, 2016 | 91.46 | 92.20 | 87.73 | 87.95 | 1,013,468 | -3.72(-4.06%) |
Oct 11, 2016 | 93.09 | 93.66 | 90.72 | 91.67 | 1,157,051 | -1.88(-2.01%) |
Oct 10, 2016 | 94.07 | 94.98 | 92.42 | 93.55 | 672,993 | +0.04(+0.04%) |
Oct 07, 2016 | 93.19 | 93.92 | 91.55 | 93.51 | 863,707 | +0.88(+0.95%) |
Oct 06, 2016 | 95.13 | 95.77 | 92.12 | 92.63 | 1,239,081 | -3.29(-3.43%) |
Oct 05, 2016 | 94.69 | 96.55 | 94.32 | 95.92 | 873,097 | +0.79(+0.83%) |
Oct 04, 2016 | 94.59 | 95.27 | 94.04 | 95.13 | 799,730 | +0.79(+0.84%) |
Oct 03, 2016 | 91.98 | 94.49 | 91.19 | 94.34 | 1,125,540 | +1.82(+1.97%) |
Sep 30, 2016 | 93.08 | 93.33 | 91.20 | 92.52 | 1,463,554 | -0.26(-0.28%) |
Sep 29, 2016 | 96.02 | 96.17 | 92.43 | 92.78 | 1,045,914 | -3.25(-3.38%) |
Sep 28, 2016 | 98.19 | 98.19 | 94.42 | 96.03 | 1,189,656 | -1.02(-1.05%) |
Sep 27, 2016 | 95.43 | 97.19 | 94.25 | 97.05 | 1,180,841 | +1.18(+1.23%) |
Sep 26, 2016 | 96.86 | 97.52 | 95.43 | 95.87 | 823,786 | -1.53(-1.57%) |
Sep 23, 2016 | 96.63 | 99.70 | 96.63 | 97.40 | 812,600 | -0.05(-0.05%) |
Sep 22, 2016 | 98.00 | 98.94 | 95.69 | 97.45 | 1,053,706 | -0.12(-0.12%) |
Sep 21, 2016 | 97.97 | 99.97 | 95.00 | 97.57 | 1,307,825 | -0.38(-0.39%) |
Sep 20, 2016 | 98.97 | 99.40 | 97.52 | 97.95 | 926,973 | -0.16(-0.16%) |
Sep 19, 2016 | 96.62 | 101.27 | 95.23 | 98.11 | 2,106,637 | +1.25(+1.29%) |
Sep 16, 2016 | 94.82 | 97.22 | 94.02 | 96.86 | 2,261,637 | +1.48(+1.55%) |
Sep 15, 2016 | 95.23 | 96.72 | 94.01 | 95.38 | 1,018,446 | +0.08(+0.08%) |
Sep 14, 2016 | 94.50 | 96.74 | 93.79 | 95.30 | 1,256,470 | +1.42(+1.51%) |
Sep 13, 2016 | 95.60 | 95.72 | 92.85 | 93.88 | 1,222,448 | -2.36(-2.45%) |
Sep 12, 2016 | 93.33 | 96.53 | 93.00 | 96.24 | 1,100,492 | +2.21(+2.35%) |
Sep 09, 2016 | 96.21 | 97.50 | 94.03 | 94.03 | 1,295,300 | -3.41(-3.50%) |
Sep 08, 2016 | 96.08 | 98.22 | 95.04 | 97.44 | 1,177,885 | +1.30(+1.35%) |
Sep 07, 2016 | 94.95 | 96.23 | 93.60 | 96.14 | 1,475,689 | +0.55(+0.58%) |
Sep 06, 2016 | 95.96 | 97.65 | 94.92 | 95.59 | 1,082,812 | -0.14(-0.15%) |
Sep 02, 2016 | 95.30 | 95.73 | 95.73 | 95.73 | 801,800 | +0.54(+0.57%) |
Sep 01, 2016 | 93.70 | 95.49 | 92.79 | 95.19 | 1,012,466 | +1.30(+1.38%) |
Aug 31, 2016 | 95.29 | 95.95 | 93.02 | 93.89 | 1,275,957 | -1.06(-1.12%) |
Aug 30, 2016 | 95.75 | 96.61 | 94.84 | 94.95 | 712,516 | -0.79(-0.83%) |
Aug 29, 2016 | 96.26 | 96.79 | 94.88 | 95.74 | 800,206 | -0.48(-0.50%) |
Aug 26, 2016 | 95.09 | 96.36 | 94.42 | 96.22 | 1,294,891 | +1.25(+1.32%) |
Aug 25, 2016 | 95.75 | 96.97 | 92.35 | 94.97 | 1,633,063 | -0.16(-0.17%) |
Aug 24, 2016 | 99.22 | 102.06 | 94.50 | 95.13 | 2,482,560 | -4.30(-4.32%) |
Aug 23, 2016 | 99.11 | 99.95 | 97.44 | 99.43 | 1,695,976 | +1.26(+1.28%) |
Aug 22, 2016 | 95.67 | 98.50 | 95.18 | 98.17 | 3,985,359 | +6.18(+6.72%) |
Aug 19, 2016 | 93.07 | 93.40 | 91.76 | 91.99 | 698,638 | -1.53(-1.64%) |
Aug 18, 2016 | 92.85 | 93.88 | 92.02 | 93.52 | 965,548 | +0.22(+0.24%) |
Aug 17, 2016 | 92.14 | 94.06 | 91.00 | 93.30 | 1,499,346 | +1.56(+1.70%) |
Aug 16, 2016 | 92.75 | 93.23 | 90.91 | 91.74 | 1,481,008 | -1.37(-1.47%) |
Aug 15, 2016 | 92.90 | 94.22 | 92.30 | 93.11 | 1,835,337 | +0.67(+0.72%) |
Aug 12, 2016 | 91.49 | 92.49 | 91.02 | 92.44 | 1,346,784 | +0.43(+0.47%) |
Aug 11, 2016 | 91.93 | 92.81 | 90.66 | 92.01 | 1,342,818 | +0.56(+0.61%) |
Aug 10, 2016 | 94.89 | 95.10 | 90.92 | 91.45 | 2,209,815 | -3.70(-3.89%) |
Aug 09, 2016 | 94.62 | 95.94 | 93.74 | 95.15 | 5,180,259 | -3.87(-3.91%) |
Aug 08, 2016 | 99.29 | 99.62 | 97.70 | 99.02 | 1,442,198 | +0.08(+0.08%) |
Aug 05, 2016 | 100.88 | 101.67 | 98.50 | 98.94 | 2,088,914 | -0.68(-0.68%) |
Aug 04, 2016 | 102.41 | 102.49 | 99.14 | 99.62 | 1,456,987 | -1.84(-1.81%) |
Aug 03, 2016 | 99.03 | 101.70 | 98.76 | 101.46 | 1,684,709 | +2.39(+2.41%) |
Aug 02, 2016 | 99.96 | 100.90 | 97.40 | 99.07 | 1,926,746 | -1.18(-1.18%) |