Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 98.52 | 98.89 | 97.90 | 98.72 | 2,318,970 | +0.89(+0.91%) |
Oct 28, 2016 | 97.75 | 98.62 | 97.14 | 97.83 | 3,301,401 | +0.61(+0.63%) |
Oct 27, 2016 | 98.33 | 98.92 | 97.08 | 97.21 | 3,907,577 | -0.23(-0.23%) |
Oct 26, 2016 | 97.85 | 97.94 | 97.27 | 97.44 | 2,919,684 | -0.91(-0.93%) |
Oct 25, 2016 | 98.06 | 98.69 | 97.79 | 98.35 | 1,838,321 | +0.00(+0.00%) |
Oct 24, 2016 | 97.83 | 99.48 | 97.83 | 98.35 | 2,373,621 | +0.88(+0.90%) |
Oct 21, 2016 | 96.03 | 97.54 | 95.70 | 97.47 | 2,288,951 | +0.74(+0.77%) |
Oct 20, 2016 | 96.93 | 97.19 | 95.80 | 96.73 | 2,008,458 | -0.41(-0.42%) |
Oct 19, 2016 | 96.40 | 97.15 | 95.98 | 97.15 | 1,872,524 | +0.99(+1.02%) |
Oct 18, 2016 | 96.33 | 96.66 | 95.49 | 96.16 | 1,288,640 | +0.68(+0.71%) |
Oct 17, 2016 | 95.18 | 95.87 | 95.09 | 95.48 | 2,078,242 | -0.01(-0.01%) |
Oct 14, 2016 | 95.17 | 96.53 | 94.95 | 95.49 | 2,676,583 | +0.55(+0.58%) |
Oct 13, 2016 | 93.77 | 94.99 | 93.40 | 94.94 | 2,765,740 | +0.98(+1.04%) |
Oct 12, 2016 | 91.63 | 94.44 | 91.63 | 93.96 | 2,873,607 | +2.19(+2.39%) |
Oct 11, 2016 | 91.97 | 92.23 | 91.18 | 91.77 | 1,760,672 | -0.41(-0.45%) |
Oct 10, 2016 | 91.44 | 92.36 | 91.41 | 92.18 | 1,461,416 | +0.78(+0.85%) |
Oct 07, 2016 | 91.58 | 92.32 | 90.82 | 91.41 | 2,725,428 | +0.00(+0.00%) |
Oct 06, 2016 | 90.26 | 91.61 | 89.33 | 91.41 | 3,451,412 | +0.90(+1.00%) |
Oct 05, 2016 | 93.20 | 93.39 | 90.35 | 90.51 | 4,505,924 | -2.67(-2.87%) |
Oct 04, 2016 | 94.56 | 94.56 | 92.82 | 93.18 | 3,053,678 | -1.38(-1.46%) |
Oct 03, 2016 | 95.11 | 95.39 | 94.14 | 94.56 | 3,049,348 | -0.91(-0.95%) |
Sep 30, 2016 | 95.86 | 96.78 | 95.44 | 95.47 | 3,293,786 | -0.13(-0.13%) |
Sep 29, 2016 | 94.56 | 95.82 | 93.95 | 95.60 | 2,900,902 | +0.72(+0.75%) |
Sep 28, 2016 | 94.69 | 95.00 | 94.05 | 94.88 | 1,746,136 | +0.51(+0.54%) |
Sep 27, 2016 | 94.91 | 94.91 | 94.08 | 94.37 | 1,561,152 | -0.09(-0.10%) |
Sep 26, 2016 | 94.31 | 94.79 | 93.64 | 94.47 | 1,857,579 | -0.25(-0.27%) |
Sep 23, 2016 | 94.01 | 95.06 | 93.47 | 94.72 | 2,934,309 | +0.60(+0.63%) |
Sep 22, 2016 | 93.23 | 94.25 | 93.00 | 94.12 | 2,456,720 | +1.83(+1.98%) |
Sep 21, 2016 | 91.06 | 92.51 | 90.55 | 92.30 | 1,756,187 | +1.22(+1.33%) |
Sep 20, 2016 | 92.29 | 92.46 | 91.05 | 91.08 | 1,666,251 | -0.46(-0.50%) |
Sep 19, 2016 | 91.04 | 91.70 | 90.81 | 91.54 | 1,801,034 | +1.01(+1.11%) |
Sep 16, 2016 | 90.92 | 91.03 | 90.17 | 90.54 | 3,336,658 | -0.91(-0.99%) |
Sep 15, 2016 | 90.97 | 91.68 | 90.54 | 91.44 | 1,874,140 | +0.60(+0.66%) |
Sep 14, 2016 | 90.98 | 91.73 | 90.33 | 90.85 | 2,284,683 | +0.22(+0.24%) |
Sep 13, 2016 | 92.95 | 93.01 | 90.46 | 90.63 | 2,915,429 | -2.65(-2.84%) |
Sep 12, 2016 | 91.75 | 93.75 | 91.37 | 93.28 | 3,136,206 | +0.91(+0.98%) |
Sep 09, 2016 | 96.65 | 96.98 | 92.37 | 92.37 | 3,531,878 | -5.08(-5.21%) |
Sep 08, 2016 | 97.50 | 97.90 | 97.43 | 97.45 | 4,257,068 | -0.49(-0.50%) |
Sep 07, 2016 | 97.95 | 98.21 | 97.54 | 97.94 | 1,688,999 | -0.27(-0.27%) |
Sep 06, 2016 | 96.91 | 98.34 | 96.58 | 98.21 | 2,852,368 | +1.73(+1.79%) |
Sep 02, 2016 | 95.84 | 96.48 | 96.48 | 96.48 | 2,084,361 | +1.06(+1.12%) |
Sep 01, 2016 | 95.31 | 95.44 | 94.59 | 95.41 | 1,381,017 | +0.37(+0.39%) |
Aug 31, 2016 | 94.84 | 95.45 | 94.50 | 95.05 | 2,974,056 | +0.13(+0.14%) |
Aug 30, 2016 | 95.48 | 95.57 | 94.45 | 94.91 | 1,740,348 | -0.52(-0.54%) |
Aug 29, 2016 | 95.35 | 95.72 | 95.22 | 95.43 | 1,466,640 | +0.51(+0.54%) |
Aug 26, 2016 | 95.93 | 96.40 | 94.13 | 94.92 | 1,987,020 | -0.86(-0.89%) |
Aug 25, 2016 | 96.08 | 96.43 | 95.65 | 95.77 | 1,440,973 | -0.27(-0.28%) |
Aug 24, 2016 | 96.60 | 96.81 | 95.86 | 96.04 | 1,623,374 | -0.54(-0.56%) |
Aug 23, 2016 | 96.58 | 97.54 | 96.42 | 96.59 | 2,296,012 | +0.50(+0.52%) |
Aug 22, 2016 | 95.26 | 96.31 | 94.79 | 96.08 | 1,710,601 | +0.85(+0.89%) |
Aug 19, 2016 | 95.72 | 96.04 | 94.94 | 95.24 | 3,694,090 | -0.62(-0.65%) |
Aug 18, 2016 | 96.00 | 96.34 | 95.36 | 95.86 | 1,310,004 | -0.18(-0.18%) |
Aug 17, 2016 | 95.91 | 96.13 | 94.77 | 96.03 | 1,727,608 | +0.37(+0.39%) |
Aug 16, 2016 | 96.57 | 96.85 | 95.46 | 95.67 | 2,162,929 | -1.40(-1.44%) |
Aug 15, 2016 | 97.76 | 98.17 | 97.04 | 97.07 | 1,049,076 | -0.60(-0.61%) |
Aug 12, 2016 | 97.17 | 98.03 | 96.98 | 97.66 | 1,113,815 | +0.51(+0.53%) |
Aug 11, 2016 | 97.43 | 97.80 | 96.93 | 97.15 | 1,277,404 | -0.29(-0.30%) |
Aug 10, 2016 | 97.52 | 97.52 | 97.11 | 97.44 | 1,194,224 | +0.27(+0.28%) |
Aug 09, 2016 | 97.06 | 97.36 | 96.80 | 97.17 | 1,565,454 | +0.16(+0.16%) |
Aug 08, 2016 | 97.69 | 97.91 | 96.89 | 97.02 | 1,847,821 | -0.71(-0.73%) |
Aug 05, 2016 | 97.72 | 98.29 | 97.28 | 97.73 | 2,653,168 | +0.13(+0.14%) |
Aug 04, 2016 | 97.23 | 98.08 | 97.00 | 97.59 | 2,115,956 | +0.58(+0.60%) |
Aug 03, 2016 | 97.88 | 98.27 | 96.64 | 97.02 | 2,399,836 | -0.85(-0.87%) |
Aug 02, 2016 | 97.64 | 97.97 | 97.17 | 97.86 | 2,430,253 | -0.25(-0.26%) |