Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.83 | 97.10 | 96.64 | 97.03 | 72,554 | +0.43(+0.44%) |
Oct 28, 2016 | 96.28 | 97.31 | 96.28 | 96.60 | 99,660 | +0.31(+0.32%) |
Oct 27, 2016 | 97.42 | 97.42 | 96.17 | 96.29 | 131,423 | -0.81(-0.84%) |
Oct 26, 2016 | 97.10 | 97.63 | 96.93 | 97.10 | 119,863 | -0.58(-0.59%) |
Oct 25, 2016 | 98.49 | 98.49 | 97.63 | 97.68 | 113,824 | -1.10(-1.11%) |
Oct 24, 2016 | 98.74 | 99.02 | 98.58 | 98.78 | 60,483 | +0.59(+0.60%) |
Oct 21, 2016 | 97.84 | 98.26 | 97.59 | 98.19 | 86,605 | -0.07(-0.07%) |
Oct 20, 2016 | 98.35 | 98.52 | 97.83 | 98.26 | 92,631 | -0.17(-0.17%) |
Oct 19, 2016 | 98.19 | 98.59 | 97.94 | 98.43 | 161,635 | +0.30(+0.31%) |
Oct 18, 2016 | 98.33 | 98.43 | 97.89 | 98.13 | 70,519 | +0.70(+0.72%) |
Oct 17, 2016 | 97.78 | 97.89 | 97.37 | 97.43 | 73,389 | -0.37(-0.38%) |
Oct 14, 2016 | 98.41 | 98.73 | 97.76 | 97.80 | 75,986 | -0.12(-0.13%) |
Oct 13, 2016 | 97.59 | 98.09 | 96.90 | 97.92 | 81,659 | -0.30(-0.31%) |
Oct 12, 2016 | 98.16 | 98.51 | 97.74 | 98.22 | 83,244 | +0.10(+0.11%) |
Oct 11, 2016 | 99.49 | 99.49 | 97.77 | 98.12 | 92,344 | -1.66(-1.66%) |
Oct 10, 2016 | 99.29 | 100.16 | 99.69 | 99.78 | 98,687 | +0.48(+0.49%) |
Oct 07, 2016 | 100.02 | 100.02 | 98.89 | 99.29 | 82,677 | -0.62(-0.62%) |
Oct 06, 2016 | 99.64 | 99.94 | 99.30 | 99.91 | 68,410 | -0.22(-0.22%) |
Oct 05, 2016 | 100.19 | 100.36 | 100.10 | 100.13 | 77,558 | +0.31(+0.31%) |
Oct 04, 2016 | 100.56 | 100.58 | 99.49 | 99.81 | 120,340 | -0.57(-0.57%) |
Oct 03, 2016 | 100.48 | 100.68 | 100.14 | 100.38 | 277,862 | -0.37(-0.37%) |
Sep 30, 2016 | 100.43 | 101.07 | 99.99 | 100.75 | 63,761 | +0.75(+0.75%) |
Sep 29, 2016 | 100.82 | 100.86 | 99.73 | 100.00 | 112,443 | -0.94(-0.93%) |
Sep 28, 2016 | 100.54 | 100.99 | 99.96 | 100.94 | 79,938 | +0.58(+0.58%) |
Sep 27, 2016 | 99.69 | 100.36 | 99.49 | 100.36 | 107,133 | +0.56(+0.56%) |
Sep 26, 2016 | 99.82 | 100.08 | 99.62 | 99.80 | 102,213 | -0.48(-0.48%) |
Sep 23, 2016 | 100.62 | 100.70 | 100.26 | 100.29 | 79,877 | -0.37(-0.37%) |
Sep 22, 2016 | 100.48 | 100.74 | 100.34 | 100.66 | 77,049 | +0.88(+0.88%) |
Sep 21, 2016 | 98.85 | 99.88 | 98.43 | 99.78 | 196,113 | +1.16(+1.18%) |
Sep 20, 2016 | 99.37 | 99.37 | 98.52 | 98.61 | 59,667 | -0.25(-0.25%) |
Sep 19, 2016 | 99.03 | 99.42 | 98.65 | 98.86 | 56,643 | +0.26(+0.26%) |
Sep 16, 2016 | 98.77 | 98.78 | 98.27 | 98.60 | 59,962 | -0.58(-0.58%) |
Sep 15, 2016 | 98.01 | 99.32 | 97.95 | 99.18 | 59,382 | +1.17(+1.20%) |
Sep 14, 2016 | 98.05 | 98.66 | 97.79 | 98.01 | 85,739 | +0.03(+0.03%) |
Sep 13, 2016 | 98.81 | 98.95 | 97.56 | 97.98 | 81,423 | -1.64(-1.65%) |
Sep 12, 2016 | 97.68 | 99.75 | 97.56 | 99.62 | 73,837 | +1.45(+1.47%) |
Sep 09, 2016 | 100.27 | 100.29 | 98.18 | 98.18 | 118,101 | -2.88(-2.85%) |
Sep 08, 2016 | 101.28 | 101.32 | 100.96 | 101.06 | 65,386 | -0.60(-0.60%) |
Sep 07, 2016 | 101.43 | 101.67 | 101.25 | 101.66 | 76,775 | +0.24(+0.23%) |
Sep 06, 2016 | 101.47 | 101.48 | 100.91 | 101.43 | 60,690 | +0.12(+0.12%) |
Sep 02, 2016 | 101.35 | 101.30 | 101.30 | 101.30 | 104,655 | +0.47(+0.47%) |
Sep 01, 2016 | 100.48 | 100.85 | 100.08 | 100.83 | 91,171 | +0.36(+0.36%) |
Aug 31, 2016 | 100.75 | 100.78 | 100.05 | 100.47 | 78,248 | -0.44(-0.44%) |
Aug 30, 2016 | 101.25 | 101.33 | 100.61 | 100.92 | 67,231 | -0.30(-0.30%) |
Aug 29, 2016 | 100.91 | 101.44 | 100.91 | 101.22 | 66,483 | +0.41(+0.40%) |
Aug 26, 2016 | 101.02 | 101.64 | 100.31 | 100.81 | 81,770 | -0.12(-0.12%) |
Aug 25, 2016 | 100.76 | 101.31 | 100.72 | 100.94 | 60,901 | -0.15(-0.15%) |
Aug 24, 2016 | 101.78 | 101.82 | 100.92 | 101.09 | 74,412 | -0.70(-0.69%) |
Aug 23, 2016 | 101.71 | 101.94 | 101.71 | 101.79 | 200,227 | +0.45(+0.45%) |
Aug 22, 2016 | 101.07 | 101.37 | 100.99 | 101.33 | 63,499 | +0.24(+0.24%) |
Aug 19, 2016 | 100.62 | 101.13 | 100.51 | 101.09 | 80,278 | +0.19(+0.19%) |
Aug 18, 2016 | 100.38 | 100.91 | 100.30 | 100.90 | 76,297 | +0.54(+0.54%) |
Aug 17, 2016 | 100.52 | 100.58 | 99.77 | 100.36 | 87,859 | -0.11(-0.11%) |
Aug 16, 2016 | 101.14 | 101.14 | 100.47 | 100.47 | 96,159 | -0.96(-0.95%) |
Aug 15, 2016 | 101.08 | 101.62 | 100.94 | 101.43 | 80,287 | +0.56(+0.56%) |
Aug 12, 2016 | 100.77 | 100.99 | 100.62 | 100.87 | 87,769 | -0.01(-0.01%) |
Aug 11, 2016 | 100.75 | 100.97 | 100.50 | 100.88 | 89,908 | +0.50(+0.50%) |
Aug 10, 2016 | 100.80 | 100.82 | 100.21 | 100.38 | 57,998 | -0.34(-0.34%) |
Aug 09, 2016 | 100.82 | 101.00 | 100.58 | 100.72 | 107,659 | -0.02(-0.02%) |
Aug 08, 2016 | 101.05 | 101.26 | 100.67 | 100.74 | 74,215 | -0.17(-0.16%) |
Aug 05, 2016 | 100.59 | 100.99 | 100.50 | 100.90 | 99,264 | +0.76(+0.76%) |
Aug 04, 2016 | 100.23 | 100.43 | 99.86 | 100.14 | 109,449 | -0.03(-0.03%) |
Aug 03, 2016 | 99.41 | 100.17 | 99.06 | 100.17 | 143,602 | +0.56(+0.56%) |
Aug 02, 2016 | 100.76 | 100.76 | 99.17 | 99.61 | 146,416 | -1.26(-1.25%) |