Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 91.96 | 91.99 | 91.89 | 91.96 | 3,945,743 | +0.12(+0.13%) |
Oct 28, 2016 | 91.81 | 91.93 | 91.78 | 91.85 | 2,074,140 | +0.00(+0.00%) |
Oct 27, 2016 | 91.95 | 91.95 | 91.75 | 91.85 | 2,820,689 | -0.23(-0.25%) |
Oct 26, 2016 | 92.19 | 92.19 | 92.07 | 92.08 | 3,248,314 | -0.18(-0.20%) |
Oct 25, 2016 | 92.20 | 92.38 | 92.20 | 92.26 | 2,837,316 | +0.00(+0.00%) |
Oct 24, 2016 | 92.39 | 92.40 | 92.22 | 92.26 | 1,676,958 | -0.14(-0.15%) |
Oct 21, 2016 | 92.38 | 92.46 | 92.29 | 92.40 | 2,150,578 | +0.06(+0.06%) |
Oct 20, 2016 | 92.41 | 92.46 | 92.32 | 92.34 | 1,719,471 | -0.03(-0.04%) |
Oct 19, 2016 | 92.28 | 92.40 | 92.25 | 92.38 | 1,875,903 | +0.05(+0.05%) |
Oct 18, 2016 | 92.16 | 92.33 | 92.10 | 92.33 | 1,915,860 | +0.15(+0.16%) |
Oct 17, 2016 | 92.09 | 92.22 | 92.04 | 92.18 | 1,884,103 | +0.16(+0.17%) |
Oct 14, 2016 | 92.11 | 92.22 | 91.99 | 92.02 | 2,991,160 | -0.16(-0.17%) |
Oct 13, 2016 | 92.21 | 92.28 | 92.15 | 92.18 | 2,377,891 | +0.13(+0.14%) |
Oct 12, 2016 | 92.04 | 92.07 | 91.93 | 92.05 | 2,019,312 | +0.03(+0.04%) |
Oct 11, 2016 | 92.12 | 92.16 | 92.01 | 92.01 | 3,332,150 | -0.14(-0.15%) |
Oct 10, 2016 | 92.20 | 92.16 | 92.04 | 92.15 | 1,567,756 | -0.04(-0.04%) |
Oct 07, 2016 | 92.25 | 92.27 | 92.06 | 92.20 | 2,260,300 | +0.02(+0.02%) |
Oct 06, 2016 | 92.19 | 92.27 | 92.09 | 92.18 | 2,492,438 | +0.00(+0.00%) |
Oct 05, 2016 | 92.29 | 92.33 | 92.14 | 92.18 | 4,076,943 | -0.12(-0.13%) |
Oct 04, 2016 | 92.62 | 92.62 | 92.30 | 92.30 | 6,078,378 | -0.31(-0.34%) |
Oct 03, 2016 | 92.72 | 92.75 | 92.60 | 92.62 | 11,317,358 | -0.10(-0.11%) |
Sep 30, 2016 | 92.85 | 92.91 | 92.60 | 92.72 | 4,461,539 | -0.10(-0.11%) |
Sep 29, 2016 | 92.71 | 92.90 | 92.68 | 92.82 | 2,022,402 | +0.00(+0.00%) |
Sep 28, 2016 | 92.85 | 92.88 | 92.76 | 92.82 | 3,429,512 | +0.02(+0.03%) |
Sep 27, 2016 | 92.85 | 92.88 | 92.71 | 92.80 | 3,493,438 | +0.12(+0.12%) |
Sep 26, 2016 | 92.61 | 92.75 | 92.61 | 92.68 | 2,821,254 | +0.12(+0.12%) |
Sep 23, 2016 | 92.63 | 92.66 | 92.55 | 92.57 | 4,141,327 | -0.02(-0.03%) |
Sep 22, 2016 | 92.46 | 92.66 | 92.46 | 92.59 | 2,445,690 | +0.19(+0.21%) |
Sep 21, 2016 | 92.12 | 92.40 | 92.09 | 92.40 | 2,302,883 | +0.23(+0.25%) |
Sep 20, 2016 | 92.29 | 92.32 | 92.16 | 92.17 | 2,520,089 | +0.03(+0.04%) |
Sep 19, 2016 | 92.15 | 92.25 | 92.12 | 92.14 | 2,457,523 | -0.07(-0.08%) |
Sep 16, 2016 | 92.17 | 92.27 | 92.13 | 92.21 | 2,062,476 | +0.07(+0.07%) |
Sep 15, 2016 | 92.05 | 92.18 | 91.96 | 92.15 | 2,752,511 | +0.06(+0.06%) |
Sep 14, 2016 | 91.94 | 92.17 | 91.94 | 92.09 | 2,533,590 | +0.12(+0.13%) |
Sep 13, 2016 | 92.32 | 92.32 | 91.83 | 91.97 | 3,643,852 | -0.26(-0.28%) |
Sep 12, 2016 | 92.18 | 92.29 | 92.09 | 92.23 | 2,859,169 | +0.07(+0.08%) |
Sep 09, 2016 | 92.34 | 92.37 | 92.15 | 92.15 | 3,351,058 | -0.40(-0.44%) |
Sep 08, 2016 | 92.79 | 92.83 | 92.49 | 92.56 | 3,159,109 | -0.32(-0.35%) |
Sep 07, 2016 | 93.00 | 93.00 | 92.86 | 92.88 | 2,230,385 | +0.05(+0.05%) |
Sep 06, 2016 | 92.67 | 92.93 | 92.62 | 92.83 | 4,541,523 | +0.20(+0.21%) |
Sep 02, 2016 | 92.74 | 92.63 | 92.63 | 92.63 | 2,098,606 | -0.12(-0.13%) |
Sep 01, 2016 | 92.46 | 92.78 | 92.42 | 92.76 | 4,579,459 | +0.08(+0.09%) |
Aug 31, 2016 | 92.73 | 92.79 | 92.63 | 92.67 | 3,674,365 | -0.02(-0.02%) |
Aug 30, 2016 | 92.79 | 92.79 | 92.66 | 92.69 | 2,079,927 | -0.05(-0.05%) |
Aug 29, 2016 | 92.66 | 92.77 | 92.58 | 92.74 | 2,619,304 | +0.26(+0.28%) |
Aug 26, 2016 | 92.77 | 92.91 | 92.44 | 92.49 | 3,053,386 | -0.15(-0.16%) |
Aug 25, 2016 | 92.66 | 92.76 | 92.63 | 92.63 | 1,959,885 | -0.10(-0.11%) |
Aug 24, 2016 | 92.86 | 92.86 | 92.72 | 92.73 | 2,809,344 | -0.03(-0.04%) |
Aug 23, 2016 | 92.85 | 92.88 | 92.72 | 92.77 | 3,137,565 | +0.02(+0.03%) |
Aug 22, 2016 | 92.75 | 92.81 | 92.67 | 92.74 | 2,196,873 | +0.14(+0.15%) |
Aug 19, 2016 | 92.64 | 92.72 | 92.53 | 92.60 | 3,993,414 | -0.21(-0.22%) |
Aug 18, 2016 | 92.73 | 92.85 | 92.65 | 92.81 | 2,384,423 | +0.13(+0.14%) |
Aug 17, 2016 | 92.58 | 92.75 | 92.50 | 92.67 | 6,329,286 | +0.17(+0.19%) |
Aug 16, 2016 | 92.61 | 92.63 | 92.50 | 92.50 | 7,592,149 | -0.06(-0.06%) |
Aug 15, 2016 | 92.67 | 92.71 | 92.55 | 92.56 | 2,369,268 | -0.16(-0.18%) |
Aug 12, 2016 | 92.80 | 92.89 | 92.72 | 92.72 | 2,295,308 | +0.22(+0.24%) |
Aug 11, 2016 | 92.81 | 92.81 | 92.46 | 92.50 | 2,195,438 | -0.25(-0.27%) |
Aug 10, 2016 | 92.71 | 92.81 | 92.65 | 92.75 | 3,869,685 | +0.11(+0.12%) |
Aug 09, 2016 | 92.53 | 92.65 | 92.45 | 92.64 | 3,621,102 | +0.24(+0.26%) |
Aug 08, 2016 | 92.34 | 92.46 | 92.23 | 92.40 | 3,163,023 | +0.06(+0.06%) |
Aug 05, 2016 | 92.65 | 92.65 | 92.32 | 92.35 | 3,005,848 | -0.31(-0.34%) |
Aug 04, 2016 | 92.65 | 92.75 | 92.62 | 92.66 | 2,432,800 | +0.17(+0.19%) |
Aug 03, 2016 | 92.46 | 92.50 | 92.29 | 92.49 | 4,588,815 | +0.10(+0.11%) |
Aug 02, 2016 | 92.50 | 92.58 | 92.36 | 92.39 | 4,426,101 | -0.27(-0.29%) |