Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 92.89 | 92.95 | 92.87 | 92.94 | 543,195 | +0.07(+0.07%) |
Oct 28, 2016 | 92.79 | 92.92 | 92.77 | 92.87 | 392,421 | +0.10(+0.11%) |
Oct 27, 2016 | 92.92 | 92.94 | 92.76 | 92.77 | 566,514 | -0.16(-0.17%) |
Oct 26, 2016 | 92.98 | 92.99 | 92.93 | 92.93 | 299,469 | -0.07(-0.07%) |
Oct 25, 2016 | 92.91 | 93.03 | 92.91 | 93.00 | 524,931 | +0.14(+0.15%) |
Oct 24, 2016 | 93.06 | 93.06 | 92.86 | 92.86 | 433,072 | -0.17(-0.18%) |
Oct 21, 2016 | 93.08 | 93.09 | 93.00 | 93.02 | 628,775 | +0.01(+0.01%) |
Oct 20, 2016 | 92.94 | 93.02 | 92.91 | 93.02 | 483,051 | +0.13(+0.13%) |
Oct 19, 2016 | 92.87 | 92.95 | 92.83 | 92.89 | 421,226 | -0.03(-0.03%) |
Oct 18, 2016 | 92.85 | 92.95 | 92.85 | 92.92 | 431,047 | -0.02(-0.02%) |
Oct 17, 2016 | 92.94 | 92.97 | 92.90 | 92.93 | 448,411 | +0.03(+0.04%) |
Oct 14, 2016 | 92.98 | 93.02 | 92.90 | 92.90 | 383,571 | -0.13(-0.13%) |
Oct 13, 2016 | 93.12 | 93.13 | 93.02 | 93.02 | 502,810 | -0.04(-0.04%) |
Oct 12, 2016 | 93.08 | 93.09 | 93.01 | 93.07 | 340,916 | -0.11(-0.12%) |
Oct 11, 2016 | 93.25 | 93.26 | 93.14 | 93.17 | 482,255 | -0.10(-0.11%) |
Oct 10, 2016 | 93.28 | 93.28 | 93.20 | 93.28 | 259,711 | -0.10(-0.11%) |
Oct 07, 2016 | 93.35 | 93.38 | 93.25 | 93.38 | 506,796 | +0.02(+0.02%) |
Oct 06, 2016 | 93.38 | 93.39 | 93.22 | 93.36 | 568,280 | -0.08(-0.09%) |
Oct 05, 2016 | 93.68 | 93.68 | 93.43 | 93.44 | 718,508 | -0.17(-0.18%) |
Oct 04, 2016 | 93.76 | 93.80 | 93.58 | 93.61 | 539,473 | -0.19(-0.20%) |
Oct 03, 2016 | 93.88 | 93.88 | 93.78 | 93.80 | 695,118 | -0.05(-0.05%) |
Sep 30, 2016 | 93.85 | 93.90 | 93.80 | 93.85 | 610,971 | -0.11(-0.12%) |
Sep 29, 2016 | 93.93 | 93.98 | 93.89 | 93.95 | 674,620 | -0.01(-0.01%) |
Sep 28, 2016 | 93.97 | 94.00 | 93.93 | 93.96 | 362,726 | +0.02(+0.02%) |
Sep 27, 2016 | 93.92 | 93.98 | 93.85 | 93.95 | 378,541 | +0.12(+0.12%) |
Sep 26, 2016 | 93.85 | 93.88 | 93.80 | 93.83 | 368,867 | +0.03(+0.04%) |
Sep 23, 2016 | 93.74 | 93.80 | 93.71 | 93.80 | 485,098 | -0.02(-0.02%) |
Sep 22, 2016 | 93.73 | 93.84 | 93.73 | 93.81 | 444,480 | +0.12(+0.13%) |
Sep 21, 2016 | 93.70 | 93.74 | 93.61 | 93.69 | 589,825 | -0.02(-0.03%) |
Sep 20, 2016 | 93.71 | 93.75 | 93.69 | 93.71 | 261,803 | +0.07(+0.08%) |
Sep 19, 2016 | 93.63 | 93.72 | 93.63 | 93.64 | 418,375 | -0.09(-0.10%) |
Sep 16, 2016 | 93.72 | 93.75 | 93.64 | 93.73 | 634,567 | +0.02(+0.03%) |
Sep 15, 2016 | 93.74 | 93.75 | 93.65 | 93.70 | 503,508 | +0.00(+0.00%) |
Sep 14, 2016 | 93.80 | 93.81 | 93.73 | 93.70 | 452,175 | -0.04(-0.04%) |
Sep 13, 2016 | 93.98 | 93.98 | 93.71 | 93.75 | 504,945 | -0.19(-0.20%) |
Sep 12, 2016 | 94.01 | 94.01 | 93.91 | 93.94 | 415,890 | -0.07(-0.08%) |
Sep 09, 2016 | 94.13 | 94.13 | 93.99 | 94.01 | 646,954 | -0.17(-0.18%) |
Sep 08, 2016 | 94.27 | 94.30 | 94.17 | 94.18 | 376,803 | -0.12(-0.13%) |
Sep 07, 2016 | 94.27 | 94.31 | 94.24 | 94.30 | 445,122 | +0.00(+0.00%) |
Sep 06, 2016 | 94.22 | 94.34 | 94.22 | 94.30 | 432,114 | +0.08(+0.09%) |
Sep 02, 2016 | 94.26 | 94.22 | 94.22 | 94.22 | 365,716 | -0.12(-0.12%) |
Sep 01, 2016 | 94.33 | 94.39 | 94.29 | 94.34 | 546,431 | -0.04(-0.04%) |
Aug 31, 2016 | 94.40 | 94.42 | 94.36 | 94.38 | 377,312 | -0.02(-0.03%) |
Aug 30, 2016 | 94.45 | 94.45 | 94.34 | 94.40 | 406,046 | -0.04(-0.04%) |
Aug 29, 2016 | 94.43 | 94.49 | 94.36 | 94.44 | 331,700 | +0.12(+0.13%) |
Aug 26, 2016 | 94.44 | 94.47 | 94.28 | 94.32 | 495,521 | -0.07(-0.08%) |
Aug 25, 2016 | 94.41 | 94.42 | 94.37 | 94.39 | 276,983 | +0.00(+0.00%) |
Aug 24, 2016 | 94.45 | 94.45 | 94.38 | 94.39 | 281,067 | -0.02(-0.03%) |
Aug 23, 2016 | 94.44 | 94.46 | 94.38 | 94.42 | 354,433 | -0.03(-0.04%) |
Aug 22, 2016 | 94.43 | 94.48 | 94.39 | 94.45 | 292,627 | +0.14(+0.15%) |
Aug 19, 2016 | 94.34 | 94.34 | 94.27 | 94.31 | 551,535 | -0.08(-0.09%) |
Aug 18, 2016 | 94.34 | 94.39 | 94.29 | 94.39 | 448,446 | +0.14(+0.15%) |
Aug 17, 2016 | 94.29 | 94.31 | 94.22 | 94.25 | 361,640 | +0.03(+0.04%) |
Aug 16, 2016 | 94.29 | 94.33 | 94.16 | 94.22 | 551,161 | +0.07(+0.07%) |
Aug 15, 2016 | 94.24 | 94.24 | 94.15 | 94.15 | 413,166 | -0.11(-0.11%) |
Aug 12, 2016 | 94.22 | 94.30 | 94.20 | 94.26 | 403,335 | +0.19(+0.20%) |
Aug 11, 2016 | 94.19 | 94.19 | 94.02 | 94.07 | 873,932 | -0.07(-0.07%) |
Aug 10, 2016 | 94.14 | 94.15 | 94.12 | 94.14 | 500,629 | +0.05(+0.05%) |
Aug 09, 2016 | 94.06 | 94.12 | 94.06 | 94.09 | 660,815 | +0.07(+0.08%) |
Aug 08, 2016 | 94.03 | 94.07 | 93.99 | 94.01 | 469,082 | +0.03(+0.04%) |
Aug 05, 2016 | 94.07 | 94.07 | 93.95 | 93.98 | 326,011 | -0.18(-0.19%) |
Aug 04, 2016 | 94.14 | 94.19 | 94.09 | 94.16 | 475,040 | +0.12(+0.13%) |
Aug 03, 2016 | 93.95 | 94.06 | 93.94 | 94.04 | 461,105 | +0.02(+0.03%) |
Aug 02, 2016 | 94.01 | 94.05 | 93.98 | 94.01 | 422,168 | -0.06(-0.06%) |