Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 89.77 | 89.94 | 89.42 | 89.54 | 3,114,090 | -0.12(-0.14%) |
Oct 28, 2016 | 89.31 | 90.52 | 88.93 | 89.67 | 3,526,014 | +0.82(+0.92%) |
Oct 27, 2016 | 89.61 | 89.71 | 88.51 | 88.85 | 3,566,920 | -0.49(-0.55%) |
Oct 26, 2016 | 88.87 | 89.60 | 88.61 | 89.34 | 2,613,509 | +0.29(+0.33%) |
Oct 25, 2016 | 89.40 | 89.40 | 88.67 | 89.05 | 4,327,387 | -0.16(-0.17%) |
Oct 24, 2016 | 89.34 | 89.90 | 88.83 | 89.20 | 4,232,776 | +0.24(+0.28%) |
Oct 21, 2016 | 88.14 | 89.48 | 87.77 | 88.96 | 4,132,000 | +0.67(+0.76%) |
Oct 20, 2016 | 88.24 | 88.65 | 87.94 | 88.29 | 4,997,629 | -0.11(-0.12%) |
Oct 19, 2016 | 88.18 | 88.71 | 87.69 | 88.39 | 3,826,283 | +0.33(+0.37%) |
Oct 18, 2016 | 89.12 | 89.13 | 87.94 | 88.07 | 3,991,665 | -0.14(-0.16%) |
Oct 17, 2016 | 88.87 | 89.31 | 88.14 | 88.20 | 4,435,973 | -0.78(-0.88%) |
Oct 14, 2016 | 89.80 | 89.86 | 88.62 | 88.99 | 6,500,614 | +0.60(+0.68%) |
Oct 13, 2016 | 87.22 | 88.73 | 86.99 | 88.38 | 6,267,691 | +0.68(+0.77%) |
Oct 12, 2016 | 86.40 | 87.97 | 86.32 | 87.71 | 8,874,410 | +1.35(+1.56%) |
Oct 11, 2016 | 86.89 | 86.89 | 85.93 | 86.36 | 10,224,030 | -0.83(-0.96%) |
Oct 10, 2016 | 87.58 | 88.14 | 86.71 | 87.19 | 10,317,312 | -0.11(-0.13%) |
Oct 07, 2016 | 87.37 | 87.80 | 85.92 | 87.31 | 25,044,336 | -7.08(-7.50%) |
Oct 06, 2016 | 94.15 | 94.61 | 93.89 | 94.38 | 4,002,467 | +0.29(+0.30%) |
Oct 05, 2016 | 93.97 | 94.56 | 93.97 | 94.10 | 2,775,665 | +0.31(+0.33%) |
Oct 04, 2016 | 94.68 | 94.69 | 93.54 | 93.79 | 3,089,368 | -0.96(-1.01%) |
Oct 03, 2016 | 94.55 | 94.94 | 94.24 | 94.74 | 2,691,055 | +0.06(+0.07%) |
Sep 30, 2016 | 94.72 | 95.01 | 94.24 | 94.68 | 4,717,676 | +0.32(+0.34%) |
Sep 29, 2016 | 95.60 | 95.60 | 94.31 | 94.36 | 2,306,506 | -0.79(-0.83%) |
Sep 28, 2016 | 94.58 | 95.22 | 94.09 | 95.14 | 4,095,900 | +0.77(+0.82%) |
Sep 27, 2016 | 93.93 | 94.57 | 93.57 | 94.37 | 4,542,064 | +0.22(+0.23%) |
Sep 26, 2016 | 93.99 | 94.89 | 93.71 | 94.15 | 3,209,614 | -0.03(-0.03%) |
Sep 23, 2016 | 93.64 | 94.53 | 93.61 | 94.18 | 2,891,730 | -0.69(-0.73%) |
Sep 22, 2016 | 94.53 | 95.23 | 94.36 | 94.88 | 3,566,535 | +0.73(+0.78%) |
Sep 21, 2016 | 93.36 | 94.16 | 92.97 | 94.14 | 3,002,325 | +0.86(+0.92%) |
Sep 20, 2016 | 93.67 | 94.03 | 93.17 | 93.28 | 3,520,826 | +0.27(+0.29%) |
Sep 19, 2016 | 93.28 | 93.94 | 92.95 | 93.02 | 3,639,795 | +0.23(+0.25%) |
Sep 16, 2016 | 93.20 | 93.28 | 92.16 | 92.79 | 4,823,499 | -0.83(-0.88%) |
Sep 15, 2016 | 92.40 | 93.79 | 92.30 | 93.62 | 4,063,769 | +1.02(+1.10%) |
Sep 14, 2016 | 90.76 | 92.80 | 90.76 | 92.60 | 5,391,705 | +1.97(+2.18%) |
Sep 13, 2016 | 91.63 | 91.74 | 90.38 | 90.63 | 4,773,959 | -1.53(-1.67%) |
Sep 12, 2016 | 90.36 | 92.58 | 90.14 | 92.16 | 4,690,478 | +1.20(+1.32%) |
Sep 09, 2016 | 91.65 | 92.05 | 90.76 | 90.96 | 5,587,891 | -1.47(-1.59%) |
Sep 08, 2016 | 92.58 | 93.01 | 92.20 | 92.43 | 3,329,882 | -0.34(-0.37%) |
Sep 07, 2016 | 93.81 | 93.98 | 92.36 | 92.77 | 4,206,733 | -1.19(-1.27%) |
Sep 06, 2016 | 94.57 | 94.68 | 93.40 | 93.97 | 2,701,918 | -0.55(-0.58%) |
Sep 02, 2016 | 94.41 | 94.52 | 94.52 | 94.52 | 3,046,874 | +0.21(+0.22%) |
Sep 01, 2016 | 94.53 | 94.83 | 93.50 | 94.31 | 3,531,790 | -0.47(-0.50%) |
Aug 31, 2016 | 94.98 | 95.12 | 94.53 | 94.78 | 2,527,678 | -0.25(-0.26%) |
Aug 30, 2016 | 95.18 | 95.35 | 94.89 | 95.03 | 2,397,404 | -0.12(-0.13%) |
Aug 29, 2016 | 94.81 | 95.32 | 94.62 | 95.15 | 2,959,171 | +0.34(+0.36%) |
Aug 26, 2016 | 95.12 | 95.62 | 94.50 | 94.81 | 2,098,021 | -0.02(-0.02%) |
Aug 25, 2016 | 94.72 | 95.20 | 94.50 | 94.83 | 2,245,605 | +0.01(+0.01%) |
Aug 24, 2016 | 94.85 | 95.08 | 94.64 | 94.82 | 2,128,762 | -0.20(-0.21%) |
Aug 23, 2016 | 94.95 | 95.30 | 94.89 | 95.02 | 2,230,677 | +0.35(+0.37%) |
Aug 22, 2016 | 94.13 | 94.96 | 93.99 | 94.67 | 2,732,687 | +0.38(+0.40%) |
Aug 19, 2016 | 93.77 | 94.40 | 93.77 | 94.29 | 1,962,263 | +0.20(+0.22%) |
Aug 18, 2016 | 93.88 | 94.18 | 93.74 | 94.09 | 2,187,827 | +0.06(+0.07%) |
Aug 17, 2016 | 93.88 | 94.10 | 93.45 | 94.02 | 2,083,681 | +0.12(+0.13%) |
Aug 16, 2016 | 94.07 | 94.89 | 93.85 | 93.90 | 2,398,516 | -0.49(-0.52%) |
Aug 15, 2016 | 94.12 | 94.54 | 93.74 | 94.40 | 2,287,409 | +0.60(+0.64%) |
Aug 12, 2016 | 93.84 | 93.98 | 93.58 | 93.80 | 1,688,557 | -0.22(-0.23%) |
Aug 11, 2016 | 94.08 | 94.23 | 93.78 | 94.02 | 1,938,706 | +0.27(+0.29%) |
Aug 10, 2016 | 93.98 | 94.12 | 93.40 | 93.74 | 2,188,507 | -0.19(-0.20%) |
Aug 09, 2016 | 93.90 | 94.19 | 93.65 | 93.93 | 2,059,250 | +0.18(+0.19%) |
Aug 08, 2016 | 94.20 | 94.34 | 93.48 | 93.75 | 2,487,150 | -0.27(-0.28%) |
Aug 05, 2016 | 93.96 | 94.44 | 93.64 | 94.02 | 3,636,149 | +0.34(+0.36%) |
Aug 04, 2016 | 93.75 | 94.20 | 93.64 | 93.68 | 1,597,024 | -0.05(-0.05%) |
Aug 03, 2016 | 93.28 | 93.82 | 93.02 | 93.73 | 2,462,603 | +0.45(+0.49%) |
Aug 02, 2016 | 93.31 | 93.51 | 92.94 | 93.27 | 2,590,270 | -0.35(-0.37%) |