Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 92.73 | 93.50 | 92.10 | 93.30 | 10,632,174 | +0.53(+0.57%) |
Oct 28, 2016 | 93.17 | 93.24 | 92.16 | 92.77 | 10,956,386 | -0.30(-0.32%) |
Oct 27, 2016 | 92.49 | 93.75 | 92.34 | 93.07 | 9,384,213 | +0.92(+1.00%) |
Oct 26, 2016 | 91.41 | 92.68 | 91.38 | 92.15 | 7,992,478 | +0.48(+0.53%) |
Oct 25, 2016 | 91.41 | 91.83 | 90.97 | 91.67 | 6,955,475 | +0.28(+0.31%) |
Oct 24, 2016 | 91.65 | 91.85 | 91.25 | 91.39 | 7,635,321 | +0.14(+0.15%) |
Oct 21, 2016 | 91.79 | 91.89 | 90.89 | 91.25 | 10,469,946 | -1.15(-1.24%) |
Oct 20, 2016 | 92.37 | 93.07 | 92.18 | 92.40 | 8,668,564 | +0.23(+0.24%) |
Oct 19, 2016 | 92.96 | 93.22 | 92.07 | 92.18 | 9,200,558 | -0.66(-0.71%) |
Oct 18, 2016 | 94.42 | 95.31 | 92.63 | 92.84 | 15,660,606 | -2.48(-2.60%) |
Oct 17, 2016 | 94.52 | 95.36 | 94.52 | 95.31 | 8,645,318 | +0.75(+0.79%) |
Oct 14, 2016 | 95.32 | 95.56 | 94.57 | 94.57 | 7,012,076 | -0.56(-0.59%) |
Oct 13, 2016 | 94.55 | 95.88 | 94.34 | 95.13 | 9,183,688 | +0.23(+0.25%) |
Oct 12, 2016 | 94.89 | 95.27 | 94.52 | 94.90 | 5,825,482 | +0.27(+0.28%) |
Oct 11, 2016 | 96.05 | 96.23 | 94.16 | 94.63 | 7,948,967 | -1.74(-1.80%) |
Oct 10, 2016 | 96.13 | 96.69 | 96.01 | 96.37 | 4,546,302 | +0.45(+0.47%) |
Oct 07, 2016 | 95.86 | 96.18 | 95.47 | 95.92 | 5,966,295 | +0.39(+0.41%) |
Oct 06, 2016 | 95.32 | 95.60 | 94.85 | 95.52 | 5,530,142 | -0.35(-0.36%) |
Oct 05, 2016 | 95.90 | 96.08 | 95.40 | 95.87 | 7,183,846 | +0.29(+0.30%) |
Oct 04, 2016 | 95.59 | 96.11 | 95.14 | 95.58 | 7,128,186 | +0.01(+0.01%) |
Oct 03, 2016 | 94.92 | 95.73 | 94.46 | 95.57 | 7,525,167 | +0.55(+0.58%) |
Sep 30, 2016 | 94.74 | 95.42 | 94.43 | 95.02 | 9,823,511 | +0.69(+0.73%) |
Sep 29, 2016 | 95.63 | 95.94 | 94.15 | 94.33 | 7,650,769 | -1.71(-1.78%) |
Sep 28, 2016 | 95.76 | 96.14 | 95.57 | 96.04 | 6,308,426 | +0.14(+0.14%) |
Sep 27, 2016 | 95.23 | 95.90 | 94.69 | 95.90 | 6,618,849 | +1.16(+1.22%) |
Sep 26, 2016 | 95.43 | 95.43 | 94.57 | 94.74 | 7,457,526 | -0.83(-0.87%) |
Sep 23, 2016 | 96.05 | 96.21 | 95.49 | 95.57 | 5,933,585 | -0.52(-0.54%) |
Sep 22, 2016 | 95.92 | 96.40 | 95.84 | 96.09 | 6,638,969 | +0.44(+0.46%) |
Sep 21, 2016 | 94.88 | 95.72 | 94.63 | 95.65 | 7,878,054 | +0.77(+0.81%) |
Sep 20, 2016 | 95.06 | 95.11 | 94.67 | 94.88 | 6,449,169 | +0.23(+0.25%) |
Sep 19, 2016 | 95.21 | 95.45 | 94.63 | 94.65 | 6,784,719 | -0.47(-0.50%) |
Sep 16, 2016 | 95.33 | 95.84 | 95.02 | 95.12 | 15,426,117 | -0.31(-0.32%) |
Sep 15, 2016 | 94.77 | 95.68 | 94.40 | 95.43 | 7,228,860 | +0.62(+0.65%) |
Sep 14, 2016 | 94.80 | 95.18 | 94.48 | 94.81 | 7,614,232 | +0.20(+0.21%) |
Sep 13, 2016 | 95.26 | 95.59 | 94.51 | 94.61 | 9,892,917 | -1.25(-1.30%) |
Sep 12, 2016 | 94.73 | 96.09 | 94.42 | 95.85 | 9,000,078 | +0.75(+0.79%) |
Sep 09, 2016 | 95.75 | 95.85 | 95.06 | 95.10 | 9,892,168 | -1.00(-1.04%) |
Sep 08, 2016 | 96.02 | 96.38 | 95.84 | 96.10 | 6,008,088 | -0.11(-0.12%) |
Sep 07, 2016 | 96.40 | 96.49 | 96.07 | 96.21 | 5,909,405 | -0.11(-0.12%) |
Sep 06, 2016 | 96.35 | 96.50 | 96.01 | 96.33 | 6,564,703 | +0.35(+0.36%) |
Sep 02, 2016 | 96.01 | 95.98 | 95.98 | 95.98 | 7,218,293 | +0.19(+0.20%) |
Sep 01, 2016 | 95.88 | 96.04 | 95.40 | 95.79 | 5,658,613 | -0.21(-0.22%) |
Aug 31, 2016 | 96.16 | 96.22 | 95.73 | 96.00 | 7,077,419 | -0.10(-0.11%) |
Aug 30, 2016 | 97.07 | 97.07 | 95.93 | 96.10 | 4,749,511 | -0.36(-0.38%) |
Aug 29, 2016 | 95.97 | 96.63 | 95.77 | 96.46 | 6,308,702 | +0.71(+0.74%) |
Aug 26, 2016 | 95.59 | 96.32 | 95.37 | 95.76 | 8,059,010 | +0.38(+0.40%) |
Aug 25, 2016 | 95.61 | 95.89 | 95.18 | 95.38 | 6,919,372 | -0.11(-0.12%) |
Aug 24, 2016 | 96.11 | 96.21 | 95.42 | 95.49 | 7,836,818 | -0.59(-0.61%) |
Aug 23, 2016 | 96.26 | 96.50 | 95.74 | 96.08 | 6,965,654 | +0.25(+0.26%) |
Aug 22, 2016 | 96.45 | 96.45 | 95.68 | 95.83 | 8,136,311 | -0.64(-0.66%) |
Aug 19, 2016 | 96.46 | 96.52 | 95.98 | 96.46 | 9,694,545 | +0.00(+0.00%) |
Aug 18, 2016 | 96.82 | 97.00 | 95.81 | 96.46 | 10,921,948 | -0.47(-0.49%) |
Aug 17, 2016 | 96.29 | 96.95 | 95.77 | 96.94 | 13,068,154 | +0.78(+0.81%) |
Aug 16, 2016 | 97.57 | 97.74 | 95.94 | 96.15 | 14,127,577 | -1.58(-1.62%) |
Aug 15, 2016 | 98.38 | 98.50 | 97.71 | 97.73 | 8,095,741 | -0.73(-0.74%) |
Aug 12, 2016 | 98.66 | 98.90 | 98.25 | 98.46 | 5,299,713 | -0.44(-0.44%) |
Aug 11, 2016 | 98.96 | 99.20 | 98.66 | 98.90 | 5,070,859 | +0.33(+0.33%) |
Aug 10, 2016 | 98.76 | 98.91 | 98.48 | 98.57 | 5,423,136 | -0.06(-0.06%) |
Aug 09, 2016 | 99.01 | 99.08 | 98.55 | 98.63 | 4,932,595 | -0.18(-0.18%) |
Aug 08, 2016 | 99.08 | 99.20 | 98.47 | 98.81 | 6,547,824 | -0.47(-0.47%) |
Aug 05, 2016 | 99.39 | 99.39 | 98.89 | 99.28 | 6,441,157 | +0.30(+0.31%) |
Aug 04, 2016 | 99.28 | 99.40 | 98.80 | 98.97 | 5,917,085 | -0.03(-0.03%) |
Aug 03, 2016 | 99.88 | 99.88 | 98.84 | 99.00 | 6,646,028 | -0.76(-0.76%) |
Aug 02, 2016 | 100.40 | 100.43 | 99.47 | 99.76 | 8,958,782 | -0.44(-0.44%) |