Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 92.89 | 92.95 | 92.88 | 92.94 | 543,186 | +0.07(+0.07%) |
Oct 28, 2016 | 92.79 | 92.92 | 92.77 | 92.88 | 392,415 | +0.10(+0.11%) |
Oct 27, 2016 | 92.93 | 92.94 | 92.76 | 92.78 | 566,505 | -0.16(-0.17%) |
Oct 26, 2016 | 92.98 | 92.99 | 92.93 | 92.93 | 299,464 | -0.07(-0.07%) |
Oct 25, 2016 | 92.91 | 93.03 | 92.91 | 93.00 | 524,923 | +0.14(+0.15%) |
Oct 24, 2016 | 93.06 | 93.06 | 92.86 | 92.86 | 433,065 | -0.17(-0.18%) |
Oct 21, 2016 | 93.08 | 93.09 | 93.00 | 93.03 | 628,765 | +0.01(+0.01%) |
Oct 20, 2016 | 92.94 | 93.02 | 92.91 | 93.02 | 483,043 | +0.13(+0.13%) |
Oct 19, 2016 | 92.88 | 92.95 | 92.83 | 92.89 | 421,219 | -0.03(-0.03%) |
Oct 18, 2016 | 92.85 | 92.95 | 92.85 | 92.92 | 431,040 | -0.02(-0.02%) |
Oct 17, 2016 | 92.94 | 92.98 | 92.90 | 92.93 | 448,403 | +0.03(+0.04%) |
Oct 14, 2016 | 92.98 | 93.02 | 92.90 | 92.90 | 383,565 | -0.13(-0.13%) |
Oct 13, 2016 | 93.13 | 93.13 | 93.02 | 93.03 | 502,802 | -0.04(-0.04%) |
Oct 12, 2016 | 93.08 | 93.09 | 93.01 | 93.07 | 340,911 | -0.11(-0.12%) |
Oct 11, 2016 | 93.25 | 93.26 | 93.14 | 93.18 | 482,247 | -0.10(-0.11%) |
Oct 10, 2016 | 93.28 | 93.28 | 93.20 | 93.28 | 259,707 | -0.10(-0.11%) |
Oct 07, 2016 | 93.35 | 93.38 | 93.25 | 93.38 | 506,788 | +0.02(+0.02%) |
Oct 06, 2016 | 93.38 | 93.39 | 93.23 | 93.36 | 568,271 | -0.08(-0.09%) |
Oct 05, 2016 | 93.69 | 93.69 | 93.43 | 93.44 | 718,496 | -0.17(-0.18%) |
Oct 04, 2016 | 93.76 | 93.80 | 93.59 | 93.61 | 539,465 | -0.19(-0.20%) |
Oct 03, 2016 | 93.89 | 93.89 | 93.79 | 93.80 | 695,107 | -0.05(-0.05%) |
Sep 30, 2016 | 93.86 | 93.91 | 93.81 | 93.85 | 610,961 | -0.11(-0.12%) |
Sep 29, 2016 | 93.93 | 93.98 | 93.89 | 93.96 | 674,609 | -0.01(-0.01%) |
Sep 28, 2016 | 93.97 | 94.00 | 93.93 | 93.96 | 362,720 | +0.02(+0.02%) |
Sep 27, 2016 | 93.92 | 93.98 | 93.85 | 93.95 | 378,535 | +0.12(+0.12%) |
Sep 26, 2016 | 93.85 | 93.88 | 93.81 | 93.83 | 368,861 | +0.03(+0.04%) |
Sep 23, 2016 | 93.74 | 93.81 | 93.71 | 93.80 | 485,090 | -0.02(-0.02%) |
Sep 22, 2016 | 93.73 | 93.84 | 93.73 | 93.81 | 444,472 | +0.12(+0.13%) |
Sep 21, 2016 | 93.70 | 93.74 | 93.61 | 93.69 | 589,816 | -0.03(-0.03%) |
Sep 20, 2016 | 93.71 | 93.75 | 93.69 | 93.71 | 261,798 | +0.07(+0.08%) |
Sep 19, 2016 | 93.63 | 93.72 | 93.63 | 93.64 | 418,368 | -0.09(-0.10%) |
Sep 16, 2016 | 93.72 | 93.75 | 93.64 | 93.73 | 634,556 | +0.02(+0.03%) |
Sep 15, 2016 | 93.74 | 93.75 | 93.65 | 93.71 | 503,500 | +0.00(+0.00%) |
Sep 14, 2016 | 93.80 | 93.81 | 93.73 | 93.71 | 452,167 | -0.04(-0.04%) |
Sep 13, 2016 | 93.98 | 93.98 | 93.71 | 93.75 | 504,937 | -0.19(-0.20%) |
Sep 12, 2016 | 94.01 | 94.01 | 93.91 | 93.94 | 415,883 | -0.07(-0.08%) |
Sep 09, 2016 | 94.13 | 94.13 | 93.99 | 94.01 | 646,943 | -0.17(-0.18%) |
Sep 08, 2016 | 94.27 | 94.31 | 94.17 | 94.18 | 376,797 | -0.12(-0.13%) |
Sep 07, 2016 | 94.27 | 94.31 | 94.24 | 94.31 | 445,115 | +0.00(+0.00%) |
Sep 06, 2016 | 94.22 | 94.34 | 94.22 | 94.31 | 432,107 | +0.08(+0.09%) |
Sep 02, 2016 | 94.26 | 94.22 | 94.22 | 94.22 | 365,710 | -0.12(-0.12%) |
Sep 01, 2016 | 94.33 | 94.39 | 94.29 | 94.34 | 546,422 | -0.04(-0.04%) |
Aug 31, 2016 | 94.40 | 94.42 | 94.36 | 94.38 | 377,306 | -0.02(-0.03%) |
Aug 30, 2016 | 94.45 | 94.45 | 94.34 | 94.40 | 406,040 | -0.04(-0.04%) |
Aug 29, 2016 | 94.43 | 94.50 | 94.36 | 94.45 | 331,694 | +0.12(+0.13%) |
Aug 26, 2016 | 94.44 | 94.47 | 94.28 | 94.32 | 495,513 | -0.07(-0.08%) |
Aug 25, 2016 | 94.41 | 94.42 | 94.37 | 94.40 | 276,979 | +0.00(+0.00%) |
Aug 24, 2016 | 94.45 | 94.45 | 94.38 | 94.40 | 281,063 | -0.03(-0.03%) |
Aug 23, 2016 | 94.45 | 94.46 | 94.38 | 94.42 | 354,427 | -0.03(-0.04%) |
Aug 22, 2016 | 94.43 | 94.48 | 94.39 | 94.45 | 292,622 | +0.14(+0.15%) |
Aug 19, 2016 | 94.34 | 94.34 | 94.27 | 94.31 | 551,526 | -0.08(-0.09%) |
Aug 18, 2016 | 94.34 | 94.40 | 94.29 | 94.40 | 448,439 | +0.14(+0.15%) |
Aug 17, 2016 | 94.29 | 94.31 | 94.22 | 94.25 | 361,634 | +0.03(+0.04%) |
Aug 16, 2016 | 94.29 | 94.33 | 94.17 | 94.22 | 551,152 | +0.07(+0.07%) |
Aug 15, 2016 | 94.24 | 94.25 | 94.15 | 94.15 | 413,159 | -0.11(-0.11%) |
Aug 12, 2016 | 94.22 | 94.30 | 94.20 | 94.26 | 403,328 | +0.19(+0.20%) |
Aug 11, 2016 | 94.19 | 94.19 | 94.02 | 94.07 | 873,918 | -0.07(-0.07%) |
Aug 10, 2016 | 94.15 | 94.15 | 94.12 | 94.14 | 500,621 | +0.05(+0.05%) |
Aug 09, 2016 | 94.06 | 94.12 | 94.06 | 94.09 | 660,804 | +0.07(+0.08%) |
Aug 08, 2016 | 94.03 | 94.08 | 93.99 | 94.01 | 469,074 | +0.03(+0.04%) |
Aug 05, 2016 | 94.07 | 94.07 | 93.96 | 93.98 | 326,006 | -0.18(-0.19%) |
Aug 04, 2016 | 94.15 | 94.19 | 94.10 | 94.16 | 475,032 | +0.12(+0.13%) |
Aug 03, 2016 | 93.95 | 94.06 | 93.94 | 94.04 | 461,098 | +0.02(+0.03%) |
Aug 02, 2016 | 94.01 | 94.05 | 93.98 | 94.01 | 422,162 | -0.06(-0.06%) |