Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 90.02 | 91.58 | 88.97 | 90.73 | 1,184,811 | +0.64(+0.71%) |
Oct 28, 2016 | 89.97 | 91.09 | 89.67 | 90.09 | 772,294 | +0.14(+0.16%) |
Oct 27, 2016 | 88.33 | 90.73 | 87.78 | 89.95 | 2,571,345 | -4.13(-4.39%) |
Oct 26, 2016 | 94.78 | 94.78 | 93.39 | 94.08 | 1,340,995 | -1.37(-1.44%) |
Oct 25, 2016 | 97.47 | 97.69 | 95.34 | 95.45 | 759,508 | -2.12(-2.17%) |
Oct 24, 2016 | 97.89 | 98.19 | 97.30 | 97.57 | 696,678 | +0.32(+0.33%) |
Oct 21, 2016 | 99.43 | 99.43 | 96.77 | 97.25 | 1,585,300 | -3.04(-3.03%) |
Oct 20, 2016 | 96.87 | 106.69 | 96.63 | 100.29 | 8,170,161 | +3.36(+3.47%) |
Oct 19, 2016 | 96.38 | 97.01 | 96.14 | 96.93 | 439,937 | +0.55(+0.57%) |
Oct 18, 2016 | 96.75 | 97.23 | 96.16 | 96.38 | 630,446 | +0.51(+0.53%) |
Oct 17, 2016 | 95.76 | 95.93 | 95.24 | 95.87 | 513,192 | +0.11(+0.11%) |
Oct 14, 2016 | 96.71 | 96.79 | 95.70 | 95.76 | 693,528 | -0.52(-0.54%) |
Oct 13, 2016 | 96.51 | 96.68 | 95.85 | 96.28 | 924,100 | -0.86(-0.89%) |
Oct 12, 2016 | 97.50 | 97.70 | 97.12 | 97.14 | 501,565 | -0.08(-0.08%) |
Oct 11, 2016 | 98.63 | 98.74 | 96.59 | 97.22 | 819,896 | -1.69(-1.71%) |
Oct 10, 2016 | 99.48 | 100.42 | 98.80 | 98.91 | 1,166,207 | -0.11(-0.11%) |
Oct 07, 2016 | 98.94 | 99.26 | 98.35 | 99.02 | 643,839 | +0.15(+0.15%) |
Oct 06, 2016 | 98.99 | 99.12 | 98.44 | 98.87 | 575,008 | -0.24(-0.24%) |
Oct 05, 2016 | 99.51 | 99.73 | 99.00 | 99.11 | 770,993 | -0.12(-0.12%) |
Oct 04, 2016 | 99.36 | 99.92 | 98.88 | 99.23 | 546,970 | -0.20(-0.20%) |
Oct 03, 2016 | 99.02 | 99.56 | 98.20 | 99.43 | 520,515 | -0.10(-0.10%) |
Sep 30, 2016 | 99.12 | 100.07 | 99.07 | 99.53 | 1,151,091 | +0.99(+1.00%) |
Sep 29, 2016 | 99.41 | 99.49 | 97.85 | 98.54 | 706,349 | -1.01(-1.01%) |
Sep 28, 2016 | 98.73 | 99.66 | 98.73 | 99.55 | 534,955 | +0.74(+0.75%) |
Sep 27, 2016 | 97.88 | 99.00 | 97.62 | 98.81 | 419,826 | +1.16(+1.19%) |
Sep 26, 2016 | 97.74 | 98.04 | 97.33 | 97.65 | 381,375 | -0.52(-0.53%) |
Sep 23, 2016 | 98.31 | 98.78 | 97.96 | 98.17 | 626,520 | -0.33(-0.34%) |
Sep 22, 2016 | 98.01 | 98.73 | 97.51 | 98.50 | 547,507 | +0.73(+0.75%) |
Sep 21, 2016 | 96.23 | 97.98 | 96.23 | 97.77 | 535,866 | +1.76(+1.83%) |
Sep 20, 2016 | 96.73 | 96.92 | 95.66 | 96.01 | 412,754 | -0.04(-0.04%) |
Sep 19, 2016 | 95.93 | 96.91 | 95.43 | 96.05 | 470,374 | +0.18(+0.19%) |
Sep 16, 2016 | 96.08 | 96.36 | 95.49 | 95.87 | 1,018,620 | -0.28(-0.29%) |
Sep 15, 2016 | 94.60 | 96.39 | 94.45 | 96.15 | 515,462 | +1.57(+1.66%) |
Sep 14, 2016 | 94.59 | 95.16 | 94.05 | 94.58 | 745,913 | -0.09(-0.10%) |
Sep 13, 2016 | 95.02 | 95.40 | 94.42 | 94.67 | 649,139 | -0.79(-0.83%) |
Sep 12, 2016 | 93.05 | 95.72 | 93.00 | 95.46 | 647,857 | +1.83(+1.95%) |
Sep 09, 2016 | 96.21 | 96.29 | 93.62 | 93.63 | 587,173 | -3.37(-3.47%) |
Sep 08, 2016 | 97.15 | 97.48 | 96.91 | 97.00 | 411,594 | -0.27(-0.28%) |
Sep 07, 2016 | 96.33 | 97.45 | 96.06 | 97.27 | 562,514 | +0.78(+0.81%) |
Sep 06, 2016 | 96.63 | 96.95 | 95.89 | 96.49 | 517,743 | +0.08(+0.08%) |
Sep 02, 2016 | 95.93 | 96.41 | 96.41 | 96.41 | 699,400 | +0.52(+0.54%) |
Sep 01, 2016 | 96.36 | 96.45 | 95.28 | 95.89 | 424,422 | -0.24(-0.25%) |
Aug 31, 2016 | 96.35 | 96.51 | 95.53 | 96.13 | 498,666 | -0.26(-0.27%) |
Aug 30, 2016 | 96.08 | 96.68 | 95.91 | 96.39 | 632,389 | +0.08(+0.08%) |
Aug 29, 2016 | 95.41 | 96.31 | 95.41 | 96.31 | 492,391 | +0.94(+0.99%) |
Aug 26, 2016 | 94.91 | 95.42 | 94.41 | 95.37 | 455,764 | +0.73(+0.77%) |
Aug 25, 2016 | 94.32 | 95.33 | 93.87 | 94.64 | 574,919 | +0.18(+0.19%) |
Aug 24, 2016 | 95.01 | 95.93 | 94.24 | 94.46 | 652,776 | -0.61(-0.64%) |
Aug 23, 2016 | 95.55 | 95.60 | 95.07 | 95.07 | 364,348 | -0.15(-0.16%) |
Aug 22, 2016 | 94.30 | 95.35 | 94.26 | 95.22 | 583,600 | +0.67(+0.71%) |
Aug 19, 2016 | 93.55 | 94.58 | 93.36 | 94.55 | 2,662,562 | +0.60(+0.64%) |
Aug 18, 2016 | 93.58 | 93.95 | 93.42 | 93.95 | 438,642 | +0.24(+0.26%) |
Aug 17, 2016 | 93.75 | 94.04 | 93.03 | 93.71 | 662,883 | +0.07(+0.07%) |
Aug 16, 2016 | 94.64 | 94.88 | 93.64 | 93.64 | 726,191 | -1.19(-1.25%) |
Aug 15, 2016 | 95.24 | 95.26 | 94.53 | 94.83 | 505,418 | -0.09(-0.09%) |
Aug 12, 2016 | 94.96 | 94.96 | 94.19 | 94.92 | 421,505 | -0.22(-0.23%) |
Aug 11, 2016 | 95.34 | 95.49 | 95.05 | 95.14 | 461,742 | -0.07(-0.07%) |
Aug 10, 2016 | 94.93 | 95.24 | 94.49 | 95.21 | 458,294 | +0.35(+0.37%) |
Aug 09, 2016 | 95.06 | 95.42 | 94.67 | 94.86 | 685,000 | -0.15(-0.16%) |
Aug 08, 2016 | 95.25 | 95.47 | 94.74 | 95.01 | 418,502 | -0.24(-0.25%) |
Aug 05, 2016 | 95.08 | 95.33 | 94.81 | 95.25 | 665,826 | +0.43(+0.45%) |
Aug 04, 2016 | 94.63 | 95.21 | 94.59 | 94.82 | 648,019 | +0.17(+0.18%) |
Aug 03, 2016 | 94.46 | 94.86 | 94.10 | 94.65 | 882,874 | +0.19(+0.20%) |
Aug 02, 2016 | 94.84 | 94.98 | 94.15 | 94.46 | 807,552 | -0.38(-0.40%) |