Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 92.90 | 92.97 | 92.82 | 92.97 | 3,012,330 | +0.18(+0.19%) |
Oct 28, 2016 | 92.72 | 92.88 | 92.66 | 92.80 | 2,886,813 | +0.10(+0.11%) |
Oct 27, 2016 | 92.93 | 92.93 | 92.64 | 92.69 | 2,139,067 | -0.40(-0.43%) |
Oct 26, 2016 | 93.00 | 93.17 | 92.91 | 93.09 | 1,154,072 | -0.10(-0.10%) |
Oct 25, 2016 | 93.02 | 93.21 | 92.98 | 93.19 | 1,569,629 | +0.14(+0.16%) |
Oct 24, 2016 | 93.19 | 93.19 | 92.92 | 93.04 | 1,180,969 | -0.14(-0.16%) |
Oct 21, 2016 | 93.25 | 93.25 | 93.06 | 93.19 | 860,338 | +0.10(+0.11%) |
Oct 20, 2016 | 93.33 | 93.33 | 93.08 | 93.08 | 1,027,361 | -0.14(-0.15%) |
Oct 19, 2016 | 93.00 | 93.24 | 92.98 | 93.23 | 1,135,171 | +0.13(+0.14%) |
Oct 18, 2016 | 92.96 | 93.15 | 92.92 | 93.10 | 1,178,074 | +0.06(+0.06%) |
Oct 17, 2016 | 92.88 | 93.07 | 92.86 | 93.04 | 768,352 | +0.42(+0.45%) |
Oct 14, 2016 | 92.60 | 92.84 | 92.60 | 92.63 | 938,952 | -0.09(-0.10%) |
Oct 13, 2016 | 92.66 | 92.87 | 92.57 | 92.72 | 906,807 | +0.14(+0.16%) |
Oct 12, 2016 | 92.56 | 92.65 | 92.47 | 92.57 | 781,452 | -0.03(-0.03%) |
Oct 11, 2016 | 92.74 | 92.81 | 92.58 | 92.60 | 1,046,294 | -0.07(-0.08%) |
Oct 10, 2016 | 92.80 | 92.75 | 92.59 | 92.68 | 1,137,098 | -0.13(-0.14%) |
Oct 07, 2016 | 92.91 | 92.98 | 92.65 | 92.80 | 1,233,799 | -0.02(-0.03%) |
Oct 06, 2016 | 92.87 | 92.95 | 92.73 | 92.83 | 1,022,046 | +0.05(+0.05%) |
Oct 05, 2016 | 93.00 | 93.00 | 92.75 | 92.78 | 1,335,389 | -0.15(-0.16%) |
Oct 04, 2016 | 93.47 | 93.47 | 92.92 | 92.93 | 4,687,731 | -0.46(-0.49%) |
Oct 03, 2016 | 93.59 | 93.59 | 93.36 | 93.39 | 2,877,658 | -0.09(-0.09%) |
Sep 30, 2016 | 93.49 | 93.55 | 93.28 | 93.48 | 1,805,565 | +0.00(+0.00%) |
Sep 29, 2016 | 93.35 | 93.63 | 93.29 | 93.48 | 1,122,902 | -0.02(-0.02%) |
Sep 28, 2016 | 93.46 | 93.65 | 93.45 | 93.49 | 1,550,319 | +0.11(+0.12%) |
Sep 27, 2016 | 93.31 | 93.38 | 93.15 | 93.38 | 1,088,678 | +0.08(+0.09%) |
Sep 26, 2016 | 93.38 | 93.41 | 93.23 | 93.30 | 1,014,027 | +0.04(+0.04%) |
Sep 23, 2016 | 93.13 | 93.33 | 93.06 | 93.26 | 957,551 | +0.26(+0.28%) |
Sep 22, 2016 | 92.74 | 93.08 | 92.72 | 93.00 | 930,711 | +0.46(+0.49%) |
Sep 21, 2016 | 92.11 | 92.57 | 92.06 | 92.55 | 1,050,072 | +0.43(+0.47%) |
Sep 20, 2016 | 92.18 | 92.32 | 92.07 | 92.11 | 604,669 | -0.02(-0.02%) |
Sep 19, 2016 | 92.31 | 92.32 | 92.09 | 92.13 | 645,325 | -0.11(-0.12%) |
Sep 16, 2016 | 92.36 | 92.37 | 92.15 | 92.24 | 1,250,201 | +0.15(+0.17%) |
Sep 15, 2016 | 91.98 | 92.16 | 91.86 | 92.09 | 953,214 | -0.02(-0.03%) |
Sep 14, 2016 | 92.01 | 92.21 | 91.96 | 92.11 | 857,530 | +0.14(+0.16%) |
Sep 13, 2016 | 92.43 | 92.47 | 91.78 | 91.97 | 1,355,619 | -0.41(-0.44%) |
Sep 12, 2016 | 92.27 | 92.49 | 92.15 | 92.38 | 967,098 | +0.03(+0.03%) |
Sep 09, 2016 | 92.55 | 92.56 | 92.35 | 92.35 | 1,075,956 | -0.64(-0.69%) |
Sep 08, 2016 | 93.27 | 93.34 | 92.92 | 92.99 | 832,477 | -0.33(-0.35%) |
Sep 07, 2016 | 93.41 | 93.43 | 93.25 | 93.32 | 1,011,617 | +0.12(+0.13%) |
Sep 06, 2016 | 92.80 | 93.31 | 92.71 | 93.20 | 2,082,648 | +0.44(+0.48%) |
Sep 02, 2016 | 92.83 | 92.76 | 92.76 | 92.76 | 1,357,462 | -0.10(-0.11%) |
Sep 01, 2016 | 92.59 | 92.95 | 92.55 | 92.86 | 4,617,795 | +0.08(+0.08%) |
Aug 31, 2016 | 92.65 | 92.89 | 92.63 | 92.78 | 864,146 | +0.02(+0.02%) |
Aug 30, 2016 | 92.85 | 92.85 | 92.71 | 92.77 | 724,717 | -0.08(-0.09%) |
Aug 29, 2016 | 92.69 | 92.85 | 92.61 | 92.85 | 871,125 | +0.34(+0.36%) |
Aug 26, 2016 | 93.13 | 93.36 | 92.45 | 92.51 | 1,256,287 | -0.36(-0.39%) |
Aug 25, 2016 | 92.85 | 93.01 | 92.76 | 92.87 | 2,275,757 | -0.05(-0.05%) |
Aug 24, 2016 | 93.18 | 93.18 | 92.92 | 92.92 | 1,143,344 | -0.14(-0.15%) |
Aug 23, 2016 | 93.05 | 93.10 | 92.93 | 93.06 | 1,335,479 | +0.13(+0.14%) |
Aug 22, 2016 | 92.89 | 93.00 | 92.79 | 92.93 | 721,157 | +0.19(+0.21%) |
Aug 19, 2016 | 92.75 | 92.80 | 92.56 | 92.74 | 626,920 | -0.15(-0.16%) |
Aug 18, 2016 | 92.87 | 93.02 | 92.77 | 92.89 | 1,120,269 | +0.16(+0.17%) |
Aug 17, 2016 | 92.52 | 92.78 | 92.45 | 92.73 | 637,203 | +0.28(+0.30%) |
Aug 16, 2016 | 92.35 | 92.53 | 92.32 | 92.45 | 1,001,285 | -0.13(-0.14%) |
Aug 15, 2016 | 92.79 | 92.88 | 92.58 | 92.58 | 756,331 | -0.24(-0.26%) |
Aug 12, 2016 | 92.97 | 93.02 | 92.81 | 92.82 | 2,248,926 | +0.24(+0.26%) |
Aug 11, 2016 | 92.81 | 92.84 | 92.52 | 92.58 | 864,514 | -0.25(-0.27%) |
Aug 10, 2016 | 92.89 | 92.94 | 92.78 | 92.83 | 1,105,384 | +0.02(+0.03%) |
Aug 09, 2016 | 92.58 | 92.83 | 92.53 | 92.81 | 791,709 | +0.22(+0.24%) |
Aug 08, 2016 | 92.57 | 92.75 | 92.45 | 92.58 | 1,102,184 | +0.06(+0.07%) |
Aug 05, 2016 | 92.64 | 92.72 | 92.46 | 92.52 | 786,585 | -0.22(-0.24%) |
Aug 04, 2016 | 92.77 | 93.04 | 92.69 | 92.74 | 739,164 | +0.38(+0.42%) |
Aug 03, 2016 | 92.25 | 92.40 | 92.04 | 92.36 | 1,211,311 | +0.26(+0.29%) |
Aug 02, 2016 | 92.25 | 92.42 | 92.09 | 92.09 | 1,478,941 | -0.46(-0.49%) |