Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 91.73 | 92.19 | 91.21 | 91.35 | 526,389 | -0.05(-0.05%) |
Oct 28, 2016 | 90.74 | 91.84 | 90.26 | 91.40 | 281,855 | +0.61(+0.67%) |
Oct 27, 2016 | 91.67 | 91.67 | 90.47 | 90.79 | 230,310 | -0.31(-0.34%) |
Oct 26, 2016 | 90.74 | 91.86 | 90.74 | 91.10 | 226,105 | -0.02(-0.02%) |
Oct 25, 2016 | 92.37 | 92.37 | 90.86 | 91.12 | 255,789 | -1.26(-1.36%) |
Oct 24, 2016 | 91.36 | 92.77 | 91.36 | 92.38 | 253,644 | +1.27(+1.39%) |
Oct 21, 2016 | 90.93 | 91.22 | 90.56 | 91.11 | 187,179 | -0.08(-0.09%) |
Oct 20, 2016 | 91.18 | 91.81 | 90.90 | 91.19 | 223,420 | -0.31(-0.34%) |
Oct 19, 2016 | 91.33 | 92.00 | 91.10 | 91.50 | 261,016 | +0.11(+0.12%) |
Oct 18, 2016 | 92.00 | 92.14 | 91.37 | 91.39 | 197,041 | +0.42(+0.46%) |
Oct 17, 2016 | 91.18 | 91.59 | 90.49 | 90.97 | 272,771 | -0.18(-0.20%) |
Oct 14, 2016 | 92.00 | 92.41 | 90.95 | 91.15 | 450,260 | -0.60(-0.65%) |
Oct 13, 2016 | 91.42 | 92.12 | 90.79 | 91.75 | 624,355 | -0.11(-0.12%) |
Oct 12, 2016 | 91.59 | 92.10 | 90.80 | 91.86 | 503,150 | +0.71(+0.78%) |
Oct 11, 2016 | 91.35 | 91.86 | 90.34 | 91.15 | 503,754 | -0.42(-0.46%) |
Oct 10, 2016 | 91.70 | 92.42 | 91.49 | 91.57 | 244,300 | +0.17(+0.19%) |
Oct 07, 2016 | 92.09 | 92.32 | 91.32 | 91.40 | 290,301 | -0.71(-0.77%) |
Oct 06, 2016 | 92.30 | 92.30 | 91.56 | 92.11 | 249,233 | -0.27(-0.29%) |
Oct 05, 2016 | 92.22 | 93.13 | 91.65 | 92.38 | 473,420 | +0.64(+0.70%) |
Oct 04, 2016 | 91.90 | 92.61 | 91.07 | 91.74 | 530,678 | -0.13(-0.14%) |
Oct 03, 2016 | 92.62 | 92.62 | 91.77 | 91.87 | 582,085 | -0.74(-0.80%) |
Sep 30, 2016 | 91.61 | 92.86 | 91.29 | 92.61 | 613,596 | +1.61(+1.77%) |
Sep 29, 2016 | 91.73 | 92.02 | 90.67 | 91.00 | 354,228 | -0.94(-1.02%) |
Sep 28, 2016 | 91.97 | 92.09 | 91.38 | 91.94 | 642,349 | +0.10(+0.11%) |
Sep 27, 2016 | 91.29 | 91.85 | 90.88 | 91.84 | 442,705 | +0.42(+0.46%) |
Sep 26, 2016 | 92.02 | 92.42 | 91.34 | 91.42 | 344,628 | -0.88(-0.95%) |
Sep 23, 2016 | 93.00 | 93.23 | 92.28 | 92.30 | 292,810 | -0.91(-0.98%) |
Sep 22, 2016 | 93.97 | 93.98 | 92.50 | 93.21 | 431,625 | -0.01(-0.01%) |
Sep 21, 2016 | 92.07 | 93.39 | 92.07 | 93.22 | 343,683 | +1.16(+1.26%) |
Sep 20, 2016 | 92.70 | 92.84 | 92.06 | 92.06 | 149,574 | -0.06(-0.07%) |
Sep 19, 2016 | 92.49 | 92.90 | 91.76 | 92.12 | 327,693 | +0.20(+0.22%) |
Sep 16, 2016 | 93.13 | 93.46 | 91.80 | 91.92 | 651,461 | -1.66(-1.77%) |
Sep 15, 2016 | 92.01 | 93.62 | 91.25 | 93.58 | 419,897 | +1.18(+1.28%) |
Sep 14, 2016 | 92.33 | 92.93 | 92.05 | 92.40 | 321,172 | +0.06(+0.06%) |
Sep 13, 2016 | 93.01 | 93.12 | 91.82 | 92.34 | 497,434 | -1.19(-1.27%) |
Sep 12, 2016 | 90.47 | 93.78 | 90.47 | 93.53 | 435,773 | +0.92(+0.99%) |
Sep 09, 2016 | 93.86 | 94.08 | 92.57 | 92.61 | 311,236 | -2.01(-2.12%) |
Sep 08, 2016 | 95.15 | 95.15 | 94.45 | 94.62 | 229,091 | -0.59(-0.62%) |
Sep 07, 2016 | 95.04 | 95.80 | 94.93 | 95.21 | 307,707 | -0.09(-0.09%) |
Sep 06, 2016 | 95.71 | 95.71 | 94.99 | 95.30 | 410,507 | -0.36(-0.38%) |
Sep 02, 2016 | 95.17 | 95.66 | 95.66 | 95.66 | 654,500 | +1.08(+1.14%) |
Sep 01, 2016 | 95.04 | 95.94 | 94.26 | 94.58 | 1,029,543 | -0.51(-0.54%) |
Aug 31, 2016 | 95.51 | 96.00 | 94.93 | 95.09 | 740,457 | -0.26(-0.27%) |
Aug 30, 2016 | 95.88 | 97.98 | 94.37 | 95.35 | 1,987,553 | -3.15(-3.20%) |
Aug 29, 2016 | 98.51 | 98.97 | 98.26 | 98.50 | 283,990 | -0.01(-0.01%) |
Aug 26, 2016 | 98.28 | 98.99 | 97.75 | 98.51 | 266,286 | +0.12(+0.12%) |
Aug 25, 2016 | 97.71 | 98.97 | 97.71 | 98.39 | 306,541 | +0.26(+0.26%) |
Aug 24, 2016 | 98.39 | 98.39 | 97.86 | 98.13 | 166,707 | -0.16(-0.16%) |
Aug 23, 2016 | 97.76 | 98.54 | 97.33 | 98.29 | 268,853 | +0.74(+0.76%) |
Aug 22, 2016 | 97.22 | 97.90 | 97.22 | 97.55 | 302,632 | -0.14(-0.14%) |
Aug 19, 2016 | 97.22 | 97.82 | 97.04 | 97.69 | 408,164 | +0.26(+0.27%) |
Aug 18, 2016 | 97.53 | 97.88 | 97.26 | 97.43 | 304,279 | -0.06(-0.06%) |
Aug 17, 2016 | 96.95 | 97.55 | 96.18 | 97.49 | 470,841 | +0.77(+0.80%) |
Aug 16, 2016 | 97.37 | 97.44 | 96.67 | 96.72 | 354,725 | -0.75(-0.77%) |
Aug 15, 2016 | 96.69 | 98.03 | 96.39 | 97.47 | 417,158 | +0.78(+0.81%) |
Aug 12, 2016 | 96.41 | 96.76 | 96.25 | 96.69 | 413,526 | -0.02(-0.02%) |
Aug 11, 2016 | 96.00 | 96.81 | 96.00 | 96.71 | 465,797 | +0.78(+0.81%) |
Aug 10, 2016 | 94.94 | 95.95 | 93.75 | 95.93 | 373,373 | +0.79(+0.83%) |
Aug 09, 2016 | 94.69 | 95.19 | 94.19 | 95.14 | 355,722 | +0.33(+0.35%) |
Aug 08, 2016 | 94.97 | 95.15 | 94.41 | 94.81 | 384,431 | -0.03(-0.03%) |
Aug 05, 2016 | 93.41 | 94.88 | 90.02 | 94.84 | 551,471 | +2.04(+2.20%) |
Aug 04, 2016 | 94.00 | 94.42 | 92.44 | 92.80 | 1,070,755 | +2.48(+2.75%) |
Aug 03, 2016 | 89.40 | 90.66 | 89.10 | 90.32 | 763,563 | +1.02(+1.14%) |
Aug 02, 2016 | 90.47 | 90.47 | 88.64 | 89.30 | 483,085 | -1.08(-1.19%) |