Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 102.83 | 104.29 | 101.94 | 102.46 | 6,078,851 | +0.12(+0.11%) |
Oct 28, 2016 | 100.58 | 103.24 | 100.16 | 102.35 | 9,695,735 | +3.16(+3.19%) |
Oct 27, 2016 | 98.80 | 99.86 | 98.80 | 99.19 | 5,321,731 | +0.36(+0.37%) |
Oct 26, 2016 | 98.19 | 99.05 | 98.16 | 98.82 | 3,505,276 | +0.33(+0.33%) |
Oct 25, 2016 | 98.84 | 97.93 | 98.50 | 5,085,943 | -0.30(-0.30%) | |
Oct 24, 2016 | 98.76 | 99.49 | 98.58 | 98.80 | 2,679,767 | +0.33(+0.33%) |
Oct 21, 2016 | 97.78 | 98.61 | 97.62 | 98.47 | 3,153,118 | +0.29(+0.29%) |
Oct 20, 2016 | 98.41 | 98.97 | 97.99 | 98.18 | 3,076,353 | -0.17(-0.18%) |
Oct 19, 2016 | 97.46 | 98.47 | 97.30 | 98.35 | 3,452,276 | +0.96(+0.98%) |
Oct 18, 2016 | 97.45 | 97.77 | 96.76 | 97.40 | 2,741,223 | +0.84(+0.87%) |
Oct 17, 2016 | 96.66 | 96.95 | 96.33 | 96.55 | 2,063,378 | -0.03(-0.03%) |
Oct 14, 2016 | 96.79 | 97.85 | 96.52 | 96.58 | 3,426,364 | +0.22(+0.23%) |
Oct 13, 2016 | 96.46 | 97.17 | 95.53 | 96.36 | 3,820,049 | -0.68(-0.70%) |
Oct 12, 2016 | 97.23 | 97.57 | 96.75 | 97.04 | 3,622,068 | +0.01(+0.01%) |
Oct 11, 2016 | 98.17 | 98.26 | 96.53 | 97.03 | 3,564,658 | -1.24(-1.27%) |
Oct 10, 2016 | 98.33 | 98.97 | 98.18 | 98.28 | 2,482,257 | +0.38(+0.39%) |
Oct 07, 2016 | 98.66 | 99.08 | 97.64 | 97.90 | 4,413,537 | -0.66(-0.67%) |
Oct 06, 2016 | 98.04 | 98.78 | 97.67 | 98.56 | 4,048,030 | +0.52(+0.53%) |
Oct 05, 2016 | 97.00 | 98.30 | 97.00 | 98.04 | 3,935,954 | +1.31(+1.36%) |
Oct 04, 2016 | 97.50 | 97.67 | 96.56 | 96.73 | 3,015,764 | -0.63(-0.65%) |
Oct 03, 2016 | 96.89 | 97.84 | 96.75 | 97.36 | 3,863,316 | +0.11(+0.11%) |
Sep 30, 2016 | 96.31 | 97.69 | 96.21 | 97.25 | 4,374,389 | +1.11(+1.15%) |
Sep 29, 2016 | 97.07 | 97.77 | 96.13 | 96.14 | 3,148,821 | -0.86(-0.89%) |
Sep 28, 2016 | 96.93 | 97.07 | 96.35 | 97.00 | 3,797,530 | +0.06(+0.06%) |
Sep 27, 2016 | 96.52 | 97.14 | 96.10 | 96.95 | 3,706,400 | +0.28(+0.29%) |
Sep 26, 2016 | 96.34 | 97.31 | 96.28 | 96.67 | 3,630,055 | -0.48(-0.49%) |
Sep 23, 2016 | 97.40 | 97.57 | 96.76 | 97.15 | 2,887,599 | -0.44(-0.45%) |
Sep 22, 2016 | 97.06 | 97.69 | 97.00 | 97.59 | 3,548,042 | +0.82(+0.85%) |
Sep 21, 2016 | 96.34 | 96.81 | 95.53 | 96.77 | 3,402,994 | +0.74(+0.77%) |
Sep 20, 2016 | 95.80 | 96.44 | 95.57 | 96.03 | 4,028,193 | +0.77(+0.81%) |
Sep 19, 2016 | 95.51 | 95.93 | 95.01 | 95.26 | 3,198,862 | +0.31(+0.32%) |
Sep 16, 2016 | 94.65 | 95.26 | 94.22 | 94.95 | 4,707,782 | -0.11(-0.11%) |
Sep 15, 2016 | 94.19 | 95.38 | 94.08 | 95.05 | 3,653,139 | +0.73(+0.77%) |
Sep 14, 2016 | 94.93 | 95.21 | 94.01 | 94.33 | 4,604,389 | -0.65(-0.68%) |
Sep 13, 2016 | 94.94 | 95.62 | 94.59 | 94.98 | 4,952,046 | -0.69(-0.72%) |
Sep 12, 2016 | 93.21 | 95.86 | 93.16 | 95.67 | 4,462,384 | +1.87(+2.00%) |
Sep 09, 2016 | 94.68 | 95.26 | 93.79 | 93.79 | 5,711,994 | -1.75(-1.83%) |
Sep 08, 2016 | 95.04 | 96.19 | 94.98 | 95.54 | 4,819,319 | +0.39(+0.41%) |
Sep 07, 2016 | 94.12 | 95.18 | 93.90 | 95.15 | 4,393,154 | +0.75(+0.79%) |
Sep 06, 2016 | 93.47 | 94.52 | 93.35 | 94.41 | 4,059,437 | +0.86(+0.92%) |
Sep 02, 2016 | 93.08 | 93.55 | 93.55 | 93.55 | 2,691,881 | +0.26(+0.28%) |
Sep 01, 2016 | 92.38 | 93.36 | 92.23 | 93.29 | 4,392,999 | +0.95(+1.02%) |
Aug 31, 2016 | 92.51 | 92.78 | 91.86 | 92.34 | 3,661,883 | -0.44(-0.47%) |
Aug 30, 2016 | 92.49 | 92.88 | 92.06 | 92.78 | 2,757,236 | +0.30(+0.32%) |
Aug 29, 2016 | 92.17 | 92.55 | 91.96 | 92.48 | 2,710,521 | +0.30(+0.32%) |
Aug 26, 2016 | 91.59 | 92.69 | 91.52 | 92.19 | 3,268,117 | +0.84(+0.92%) |
Aug 25, 2016 | 91.23 | 91.56 | 91.10 | 91.35 | 2,074,944 | +0.06(+0.06%) |
Aug 24, 2016 | 92.02 | 92.19 | 91.16 | 91.29 | 2,101,322 | -0.73(-0.79%) |
Aug 23, 2016 | 91.74 | 92.47 | 91.73 | 92.02 | 3,243,907 | +0.48(+0.52%) |
Aug 22, 2016 | 90.96 | 91.69 | 90.78 | 91.54 | 2,502,359 | +0.54(+0.60%) |
Aug 19, 2016 | 90.96 | 91.06 | 90.22 | 90.99 | 3,234,669 | -0.05(-0.05%) |
Aug 18, 2016 | 91.07 | 91.61 | 90.85 | 91.04 | 3,280,202 | -0.31(-0.33%) |
Aug 17, 2016 | 91.54 | 91.81 | 90.81 | 91.35 | 4,242,987 | -0.03(-0.03%) |
Aug 16, 2016 | 91.93 | 91.99 | 91.22 | 91.38 | 2,999,357 | -0.78(-0.85%) |
Aug 15, 2016 | 92.04 | 92.27 | 91.81 | 92.16 | 2,177,956 | +0.31(+0.33%) |
Aug 12, 2016 | 91.70 | 92.13 | 91.27 | 91.85 | 2,080,944 | -0.39(-0.42%) |
Aug 11, 2016 | 92.22 | 92.62 | 91.90 | 92.25 | 3,109,128 | +0.23(+0.25%) |
Aug 10, 2016 | 92.43 | 92.52 | 91.96 | 92.02 | 2,097,804 | -0.39(-0.42%) |
Aug 09, 2016 | 92.34 | 92.83 | 92.26 | 92.41 | 2,027,083 | -0.08(-0.08%) |
Aug 08, 2016 | 92.69 | 92.79 | 92.34 | 92.48 | 3,006,462 | -0.10(-0.10%) |
Aug 05, 2016 | 92.02 | 92.64 | 91.83 | 92.58 | 2,754,439 | +0.93(+1.01%) |
Aug 04, 2016 | 90.87 | 91.79 | 90.59 | 91.65 | 3,009,145 | +0.79(+0.87%) |
Aug 03, 2016 | 90.85 | 91.21 | 90.57 | 90.86 | 3,145,741 | -0.16(-0.18%) |
Aug 02, 2016 | 90.81 | 91.15 | 90.31 | 91.02 | 4,131,950 | +0.17(+0.19%) |