Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 93.44 | 94.21 | 92.80 | 94.01 | 10,552,083 | +0.53(+0.57%) |
Oct 28, 2016 | 93.87 | 93.95 | 92.86 | 93.48 | 10,873,852 | -0.30(-0.32%) |
Oct 27, 2016 | 93.19 | 94.46 | 93.04 | 93.78 | 9,313,522 | +0.92(+1.00%) |
Oct 26, 2016 | 92.11 | 93.39 | 92.07 | 92.85 | 7,932,271 | +0.49(+0.53%) |
Oct 25, 2016 | 92.11 | 92.53 | 91.66 | 92.37 | 6,903,080 | +0.28(+0.31%) |
Oct 24, 2016 | 92.34 | 92.55 | 91.94 | 92.08 | 7,577,805 | +0.14(+0.15%) |
Oct 21, 2016 | 92.49 | 92.59 | 91.58 | 91.94 | 10,391,077 | -1.16(-1.24%) |
Oct 20, 2016 | 93.07 | 93.78 | 92.88 | 93.10 | 8,603,265 | +0.23(+0.24%) |
Oct 19, 2016 | 93.67 | 93.93 | 92.77 | 92.88 | 9,131,251 | -0.66(-0.71%) |
Oct 18, 2016 | 95.14 | 96.03 | 93.34 | 93.54 | 15,542,636 | -2.50(-2.60%) |
Oct 17, 2016 | 95.23 | 96.09 | 95.23 | 96.04 | 8,580,194 | +0.75(+0.79%) |
Oct 14, 2016 | 96.05 | 96.29 | 95.28 | 95.28 | 6,959,255 | -0.57(-0.59%) |
Oct 13, 2016 | 95.27 | 96.61 | 95.06 | 95.85 | 9,114,508 | +0.24(+0.25%) |
Oct 12, 2016 | 95.61 | 95.99 | 95.23 | 95.62 | 5,781,599 | +0.27(+0.28%) |
Oct 11, 2016 | 96.78 | 96.96 | 94.88 | 95.35 | 7,889,088 | -1.75(-1.80%) |
Oct 10, 2016 | 96.86 | 97.42 | 96.73 | 97.10 | 4,512,055 | +0.45(+0.47%) |
Oct 07, 2016 | 96.59 | 96.91 | 96.20 | 96.64 | 5,921,351 | +0.40(+0.41%) |
Oct 06, 2016 | 96.05 | 96.33 | 95.57 | 96.25 | 5,488,484 | -0.35(-0.36%) |
Oct 05, 2016 | 96.63 | 96.81 | 96.12 | 96.60 | 7,129,731 | +0.29(+0.30%) |
Oct 04, 2016 | 96.32 | 96.84 | 95.87 | 96.30 | 7,074,490 | +0.01(+0.01%) |
Oct 03, 2016 | 95.64 | 96.46 | 95.18 | 96.30 | 7,468,481 | +0.55(+0.58%) |
Sep 30, 2016 | 95.46 | 96.14 | 95.15 | 95.75 | 9,749,511 | +0.70(+0.73%) |
Sep 29, 2016 | 96.35 | 96.67 | 94.86 | 95.05 | 7,593,136 | -1.72(-1.78%) |
Sep 28, 2016 | 96.49 | 96.87 | 96.30 | 96.77 | 6,260,905 | +0.14(+0.14%) |
Sep 27, 2016 | 95.96 | 96.63 | 95.41 | 96.63 | 6,568,990 | +1.17(+1.22%) |
Sep 26, 2016 | 96.15 | 96.16 | 95.28 | 95.46 | 7,401,349 | -0.83(-0.87%) |
Sep 23, 2016 | 96.78 | 96.94 | 96.22 | 96.30 | 5,888,888 | -0.53(-0.54%) |
Sep 22, 2016 | 96.65 | 97.13 | 96.56 | 96.82 | 6,588,958 | +0.45(+0.46%) |
Sep 21, 2016 | 95.60 | 96.45 | 95.35 | 96.38 | 7,818,709 | +0.78(+0.81%) |
Sep 20, 2016 | 95.78 | 95.83 | 95.39 | 95.60 | 6,400,588 | +0.23(+0.25%) |
Sep 19, 2016 | 95.93 | 96.17 | 95.35 | 95.36 | 6,733,610 | -0.48(-0.50%) |
Sep 16, 2016 | 96.05 | 96.56 | 95.74 | 95.84 | 15,309,913 | -0.31(-0.32%) |
Sep 15, 2016 | 95.49 | 96.40 | 95.11 | 96.15 | 7,174,405 | +0.62(+0.65%) |
Sep 14, 2016 | 95.52 | 95.91 | 95.20 | 95.53 | 7,556,875 | +0.20(+0.21%) |
Sep 13, 2016 | 95.98 | 96.31 | 95.23 | 95.32 | 9,818,394 | -1.26(-1.30%) |
Sep 12, 2016 | 95.45 | 96.81 | 95.14 | 96.58 | 8,932,281 | +0.75(+0.79%) |
Sep 09, 2016 | 96.47 | 96.58 | 95.79 | 95.83 | 9,817,651 | -1.01(-1.04%) |
Sep 08, 2016 | 96.75 | 97.11 | 96.56 | 96.83 | 5,962,829 | -0.11(-0.12%) |
Sep 07, 2016 | 97.13 | 97.22 | 96.80 | 96.94 | 5,864,890 | -0.11(-0.12%) |
Sep 06, 2016 | 97.08 | 97.24 | 96.74 | 97.06 | 6,515,252 | +0.35(+0.36%) |
Sep 02, 2016 | 96.74 | 96.71 | 96.71 | 96.71 | 7,163,918 | +0.19(+0.20%) |
Sep 01, 2016 | 96.60 | 96.77 | 96.13 | 96.52 | 5,615,987 | -0.21(-0.22%) |
Aug 31, 2016 | 96.89 | 96.95 | 96.46 | 96.73 | 7,024,105 | -0.11(-0.11%) |
Aug 30, 2016 | 97.80 | 97.80 | 96.66 | 96.83 | 4,713,733 | -0.36(-0.38%) |
Aug 29, 2016 | 96.69 | 97.37 | 96.49 | 97.20 | 6,261,179 | +0.71(+0.74%) |
Aug 26, 2016 | 96.32 | 97.05 | 96.09 | 96.48 | 7,998,302 | +0.38(+0.40%) |
Aug 25, 2016 | 96.34 | 96.62 | 95.91 | 96.10 | 6,867,249 | -0.11(-0.12%) |
Aug 24, 2016 | 96.84 | 96.94 | 96.14 | 96.22 | 7,777,784 | -0.59(-0.61%) |
Aug 23, 2016 | 96.99 | 97.23 | 96.47 | 96.81 | 6,913,182 | +0.25(+0.26%) |
Aug 22, 2016 | 97.18 | 97.18 | 96.41 | 96.56 | 8,075,020 | -0.64(-0.66%) |
Aug 19, 2016 | 97.19 | 97.25 | 96.71 | 97.20 | 9,621,517 | +0.00(+0.00%) |
Aug 18, 2016 | 97.56 | 97.74 | 96.54 | 97.20 | 10,839,673 | -0.48(-0.49%) |
Aug 17, 2016 | 97.02 | 97.69 | 96.50 | 97.67 | 12,969,711 | +0.79(+0.81%) |
Aug 16, 2016 | 98.31 | 98.48 | 96.66 | 96.88 | 14,021,154 | -1.59(-1.62%) |
Aug 15, 2016 | 99.13 | 99.25 | 98.45 | 98.48 | 8,034,756 | -0.73(-0.74%) |
Aug 12, 2016 | 99.41 | 99.65 | 98.99 | 99.21 | 5,259,790 | -0.44(-0.44%) |
Aug 11, 2016 | 99.72 | 99.95 | 99.41 | 99.65 | 5,032,660 | +0.33(+0.33%) |
Aug 10, 2016 | 99.51 | 99.66 | 99.22 | 99.32 | 5,382,284 | -0.06(-0.06%) |
Aug 09, 2016 | 99.76 | 99.84 | 99.30 | 99.38 | 4,895,437 | -0.18(-0.18%) |
Aug 08, 2016 | 99.84 | 99.96 | 99.22 | 99.55 | 6,498,499 | -0.48(-0.47%) |
Aug 05, 2016 | 100.14 | 100.14 | 99.64 | 100.03 | 6,392,636 | +0.31(+0.31%) |
Aug 04, 2016 | 100.03 | 100.15 | 99.55 | 99.72 | 5,872,512 | -0.03(-0.03%) |
Aug 03, 2016 | 100.64 | 100.64 | 99.59 | 99.76 | 6,595,964 | -0.76(-0.76%) |
Aug 02, 2016 | 101.17 | 101.19 | 100.22 | 100.52 | 8,891,296 | -0.44(-0.44%) |