Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 97.92 | 98.71 | 97.39 | 98.02 | 855,506 | +0.15(+0.15%) |
Oct 28, 2016 | 97.32 | 98.33 | 97.16 | 97.87 | 986,474 | +1.31(+1.36%) |
Oct 27, 2016 | 97.61 | 97.70 | 96.39 | 96.56 | 653,879 | +0.19(+0.19%) |
Oct 26, 2016 | 96.95 | 97.20 | 96.27 | 96.38 | 405,318 | -0.64(-0.66%) |
Oct 25, 2016 | 97.15 | 97.58 | 96.64 | 97.02 | 611,399 | -0.69(-0.70%) |
Oct 24, 2016 | 97.37 | 97.84 | 97.23 | 97.71 | 1,047,132 | +0.02(+0.02%) |
Oct 21, 2016 | 96.03 | 97.74 | 95.96 | 97.69 | 1,765,977 | +1.56(+1.62%) |
Oct 20, 2016 | 95.14 | 96.17 | 95.14 | 96.13 | 797,207 | -0.47(-0.49%) |
Oct 19, 2016 | 97.21 | 97.21 | 95.78 | 96.60 | 1,195,937 | +1.63(+1.72%) |
Oct 18, 2016 | 95.14 | 95.20 | 94.50 | 94.97 | 1,029,749 | +1.09(+1.16%) |
Oct 17, 2016 | 93.38 | 94.05 | 93.28 | 93.88 | 430,772 | +0.04(+0.04%) |
Oct 14, 2016 | 94.27 | 94.76 | 93.69 | 93.85 | 356,894 | +0.68(+0.73%) |
Oct 13, 2016 | 93.35 | 93.41 | 92.84 | 93.17 | 1,251,256 | -2.03(-2.13%) |
Oct 12, 2016 | 94.95 | 95.28 | 94.12 | 95.20 | 856,059 | -0.12(-0.13%) |
Oct 11, 2016 | 98.01 | 98.04 | 95.05 | 95.32 | 1,033,473 | -3.97(-4.00%) |
Oct 10, 2016 | 99.89 | 99.99 | 99.29 | 99.29 | 739,621 | +0.57(+0.57%) |
Oct 07, 2016 | 99.34 | 99.46 | 97.78 | 98.73 | 929,169 | -2.19(-2.17%) |
Oct 06, 2016 | 100.48 | 101.15 | 100.05 | 100.92 | 510,935 | -0.06(-0.06%) |
Oct 05, 2016 | 101.25 | 101.44 | 100.89 | 100.98 | 301,818 | -0.14(-0.14%) |
Oct 04, 2016 | 101.52 | 101.95 | 100.80 | 101.12 | 349,422 | +0.03(+0.03%) |
Oct 03, 2016 | 101.49 | 101.72 | 100.73 | 101.09 | 442,926 | -0.60(-0.59%) |
Sep 30, 2016 | 101.33 | 102.22 | 101.18 | 101.70 | 364,178 | +0.79(+0.78%) |
Sep 29, 2016 | 101.41 | 101.84 | 99.81 | 100.91 | 594,241 | -1.05(-1.03%) |
Sep 28, 2016 | 101.42 | 102.12 | 101.04 | 101.96 | 339,626 | +0.22(+0.22%) |
Sep 27, 2016 | 100.19 | 101.90 | 100.08 | 101.73 | 632,974 | +0.79(+0.78%) |
Sep 26, 2016 | 100.69 | 101.31 | 100.49 | 100.94 | 714,719 | +0.19(+0.18%) |
Sep 23, 2016 | 100.94 | 101.40 | 100.62 | 100.76 | 716,241 | -0.20(-0.20%) |
Sep 22, 2016 | 101.19 | 101.68 | 100.87 | 100.96 | 624,424 | +1.93(+1.95%) |
Sep 21, 2016 | 98.09 | 99.18 | 97.83 | 99.03 | 897,073 | +1.70(+1.74%) |
Sep 20, 2016 | 97.17 | 97.71 | 96.81 | 97.33 | 834,761 | +1.43(+1.49%) |
Sep 19, 2016 | 95.79 | 96.69 | 95.78 | 95.91 | 593,279 | +1.06(+1.12%) |
Sep 16, 2016 | 94.70 | 95.12 | 94.08 | 94.85 | 1,120,612 | -1.34(-1.39%) |
Sep 15, 2016 | 94.96 | 96.38 | 94.75 | 96.18 | 1,155,058 | +1.54(+1.63%) |
Sep 14, 2016 | 93.72 | 94.93 | 93.58 | 94.64 | 1,186,478 | +0.22(+0.24%) |
Sep 13, 2016 | 95.13 | 95.57 | 94.17 | 94.42 | 556,195 | -1.30(-1.36%) |
Sep 12, 2016 | 93.76 | 95.84 | 93.67 | 95.72 | 540,972 | +1.33(+1.41%) |
Sep 09, 2016 | 95.74 | 96.04 | 94.38 | 94.39 | 881,605 | -2.20(-2.28%) |
Sep 08, 2016 | 96.65 | 97.20 | 96.18 | 96.59 | 990,951 | -2.09(-2.12%) |
Sep 07, 2016 | 100.24 | 100.51 | 98.43 | 98.68 | 1,068,992 | -1.48(-1.48%) |
Sep 06, 2016 | 100.03 | 100.27 | 99.75 | 100.17 | 373,106 | +0.07(+0.06%) |
Sep 02, 2016 | 100.28 | 100.10 | 100.10 | 100.10 | 277,461 | +0.34(+0.34%) |
Sep 01, 2016 | 98.67 | 99.79 | 98.62 | 99.76 | 490,708 | +0.87(+0.88%) |
Aug 31, 2016 | 99.14 | 99.25 | 98.28 | 98.88 | 373,246 | -0.90(-0.90%) |
Aug 30, 2016 | 100.88 | 100.91 | 99.61 | 99.78 | 649,534 | +0.41(+0.41%) |
Aug 29, 2016 | 98.60 | 99.41 | 98.60 | 99.38 | 302,096 | +0.71(+0.72%) |
Aug 26, 2016 | 99.09 | 100.21 | 97.94 | 98.66 | 938,713 | -0.15(-0.15%) |
Aug 25, 2016 | 98.89 | 99.11 | 98.61 | 98.81 | 292,729 | -0.19(-0.20%) |
Aug 24, 2016 | 99.97 | 100.09 | 98.80 | 99.01 | 510,955 | -1.68(-1.67%) |
Aug 23, 2016 | 100.84 | 101.29 | 100.42 | 100.69 | 779,710 | +1.23(+1.24%) |
Aug 22, 2016 | 99.28 | 99.63 | 98.93 | 99.45 | 524,026 | +0.40(+0.40%) |
Aug 19, 2016 | 99.12 | 99.27 | 98.62 | 99.05 | 566,127 | +0.65(+0.66%) |
Aug 18, 2016 | 98.49 | 98.86 | 98.11 | 98.40 | 732,196 | +0.54(+0.55%) |
Aug 17, 2016 | 97.73 | 98.18 | 97.20 | 97.86 | 2,245,701 | -2.32(-2.32%) |
Aug 16, 2016 | 102.86 | 102.96 | 99.31 | 100.18 | 1,649,733 | -2.67(-2.60%) |
Aug 15, 2016 | 103.27 | 103.55 | 102.82 | 102.86 | 354,968 | +0.52(+0.51%) |
Aug 12, 2016 | 102.96 | 103.14 | 102.08 | 102.34 | 582,321 | -0.39(-0.38%) |
Aug 11, 2016 | 102.69 | 103.05 | 102.20 | 102.73 | 947,743 | +1.11(+1.10%) |
Aug 10, 2016 | 102.37 | 102.46 | 101.35 | 101.61 | 905,412 | -0.37(-0.36%) |
Aug 09, 2016 | 101.58 | 102.19 | 101.58 | 101.98 | 601,929 | +0.59(+0.59%) |
Aug 08, 2016 | 101.39 | 101.68 | 101.19 | 101.39 | 379,488 | -0.33(-0.32%) |
Aug 05, 2016 | 102.04 | 102.70 | 101.53 | 101.72 | 646,256 | -0.45(-0.45%) |
Aug 04, 2016 | 101.81 | 102.30 | 101.66 | 102.17 | 310,913 | +1.52(+1.51%) |
Aug 03, 2016 | 100.18 | 100.93 | 100.13 | 100.65 | 446,319 | -0.86(-0.85%) |
Aug 02, 2016 | 101.69 | 101.71 | 100.95 | 101.51 | 386,380 | -0.30(-0.29%) |