Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 93.78 | 94.07 | 92.91 | 93.01 | 1,314,272 | -0.60(-0.64%) |
Oct 28, 2016 | 94.90 | 95.18 | 93.26 | 93.61 | 882,594 | -0.92(-0.97%) |
Oct 27, 2016 | 95.02 | 95.48 | 94.34 | 94.53 | 1,459,430 | +0.03(+0.03%) |
Oct 26, 2016 | 94.79 | 95.46 | 94.04 | 94.50 | 1,374,477 | -0.59(-0.62%) |
Oct 25, 2016 | 95.23 | 95.84 | 94.88 | 95.09 | 1,099,267 | -0.06(-0.07%) |
Oct 24, 2016 | 95.28 | 95.77 | 94.98 | 95.15 | 1,749,810 | +0.56(+0.59%) |
Oct 21, 2016 | 96.79 | 97.90 | 94.32 | 94.60 | 4,306,930 | -5.41(-5.41%) |
Oct 20, 2016 | 100.14 | 100.84 | 99.80 | 100.01 | 1,514,247 | -0.29(-0.29%) |
Oct 19, 2016 | 100.12 | 100.62 | 99.50 | 100.30 | 804,230 | +0.55(+0.56%) |
Oct 18, 2016 | 99.81 | 100.19 | 98.97 | 99.74 | 1,353,684 | +1.02(+1.03%) |
Oct 17, 2016 | 98.97 | 99.36 | 98.54 | 98.73 | 710,779 | -0.35(-0.35%) |
Oct 14, 2016 | 99.78 | 100.22 | 98.96 | 99.08 | 748,440 | +0.43(+0.44%) |
Oct 13, 2016 | 98.89 | 99.24 | 97.92 | 98.64 | 1,014,427 | -1.53(-1.52%) |
Oct 12, 2016 | 99.65 | 100.41 | 99.48 | 100.17 | 598,019 | +0.63(+0.63%) |
Oct 11, 2016 | 100.85 | 100.85 | 98.96 | 99.54 | 683,567 | -1.45(-1.44%) |
Oct 10, 2016 | 101.16 | 101.76 | 100.90 | 100.99 | 464,090 | +0.82(+0.82%) |
Oct 07, 2016 | 100.79 | 100.81 | 99.79 | 100.17 | 556,830 | -0.55(-0.55%) |
Oct 06, 2016 | 100.15 | 100.78 | 99.65 | 100.72 | 627,019 | +0.34(+0.34%) |
Oct 05, 2016 | 100.36 | 101.32 | 100.36 | 100.38 | 776,610 | +0.10(+0.10%) |
Oct 04, 2016 | 101.47 | 101.78 | 99.86 | 100.28 | 780,622 | -0.83(-0.82%) |
Oct 03, 2016 | 99.86 | 101.29 | 99.28 | 101.11 | 1,572,187 | +0.92(+0.92%) |
Sep 30, 2016 | 100.27 | 100.88 | 100.01 | 100.19 | 1,804,472 | +0.49(+0.49%) |
Sep 29, 2016 | 101.34 | 102.20 | 99.43 | 99.70 | 1,594,181 | -1.68(-1.66%) |
Sep 28, 2016 | 101.87 | 101.93 | 100.15 | 101.38 | 1,121,409 | -0.39(-0.38%) |
Sep 27, 2016 | 100.52 | 101.81 | 100.29 | 101.77 | 1,139,800 | +0.92(+0.92%) |
Sep 26, 2016 | 100.67 | 101.62 | 100.67 | 100.84 | 947,961 | -0.26(-0.26%) |
Sep 23, 2016 | 101.58 | 101.78 | 101.02 | 101.10 | 833,158 | -0.82(-0.81%) |
Sep 22, 2016 | 102.23 | 102.27 | 101.66 | 101.93 | 685,886 | +0.65(+0.64%) |
Sep 21, 2016 | 100.81 | 101.41 | 99.89 | 101.28 | 1,031,655 | +1.40(+1.40%) |
Sep 20, 2016 | 101.12 | 101.50 | 99.63 | 99.88 | 1,161,340 | -0.49(-0.49%) |
Sep 19, 2016 | 100.28 | 101.64 | 99.98 | 100.37 | 616,620 | +0.00(+0.00%) |
Sep 16, 2016 | 100.01 | 100.57 | 99.06 | 100.37 | 1,211,251 | -0.20(-0.20%) |
Sep 15, 2016 | 98.99 | 100.81 | 98.80 | 100.58 | 1,003,293 | +1.28(+1.29%) |
Sep 14, 2016 | 99.30 | 100.03 | 98.98 | 99.30 | 608,561 | +0.00(+0.00%) |
Sep 13, 2016 | 99.18 | 99.85 | 98.54 | 99.30 | 975,891 | -1.19(-1.19%) |
Sep 12, 2016 | 97.77 | 100.67 | 97.53 | 100.49 | 1,147,342 | +1.84(+1.87%) |
Sep 09, 2016 | 101.04 | 101.35 | 98.65 | 98.65 | 992,786 | -3.07(-3.02%) |
Sep 08, 2016 | 101.87 | 102.39 | 101.34 | 101.72 | 719,316 | -0.19(-0.19%) |
Sep 07, 2016 | 101.48 | 102.55 | 101.40 | 101.92 | 1,532,965 | +0.06(+0.05%) |
Sep 06, 2016 | 101.21 | 102.09 | 101.04 | 101.86 | 971,628 | +0.61(+0.60%) |
Sep 02, 2016 | 100.98 | 101.25 | 101.25 | 101.25 | 590,962 | +0.81(+0.81%) |
Sep 01, 2016 | 100.58 | 100.84 | 99.33 | 100.44 | 721,910 | -0.13(-0.13%) |
Aug 31, 2016 | 100.09 | 100.83 | 99.41 | 100.57 | 1,002,181 | +0.42(+0.42%) |
Aug 30, 2016 | 99.37 | 100.58 | 99.13 | 100.15 | 818,404 | +1.00(+1.01%) |
Aug 29, 2016 | 98.41 | 99.40 | 98.41 | 99.15 | 553,418 | +0.87(+0.89%) |
Aug 26, 2016 | 98.09 | 98.87 | 97.51 | 98.28 | 560,954 | +0.48(+0.49%) |
Aug 25, 2016 | 97.35 | 98.10 | 97.05 | 97.80 | 743,449 | +0.13(+0.13%) |
Aug 24, 2016 | 97.60 | 98.22 | 97.44 | 97.67 | 641,100 | -0.06(-0.07%) |
Aug 23, 2016 | 97.21 | 98.34 | 97.21 | 97.74 | 625,969 | +1.05(+1.08%) |
Aug 22, 2016 | 96.49 | 96.97 | 96.03 | 96.69 | 448,259 | -0.07(-0.08%) |
Aug 19, 2016 | 95.94 | 96.98 | 95.87 | 96.76 | 530,111 | +0.32(+0.34%) |
Aug 18, 2016 | 96.20 | 96.47 | 95.99 | 96.44 | 419,684 | +0.42(+0.43%) |
Aug 17, 2016 | 96.00 | 96.22 | 95.52 | 96.02 | 564,845 | +0.04(+0.04%) |
Aug 16, 2016 | 96.35 | 96.42 | 95.95 | 95.99 | 507,378 | -0.89(-0.91%) |
Aug 15, 2016 | 95.81 | 97.24 | 95.79 | 96.87 | 687,057 | +1.48(+1.56%) |
Aug 12, 2016 | 95.79 | 96.25 | 94.84 | 95.39 | 1,338,044 | -0.97(-1.00%) |
Aug 11, 2016 | 96.08 | 96.81 | 96.02 | 96.36 | 656,923 | +0.74(+0.77%) |
Aug 10, 2016 | 96.35 | 96.53 | 95.38 | 95.62 | 593,901 | -0.49(-0.51%) |
Aug 09, 2016 | 96.33 | 96.84 | 95.94 | 96.11 | 475,528 | -0.24(-0.25%) |
Aug 08, 2016 | 96.59 | 96.95 | 96.19 | 96.35 | 500,530 | -0.51(-0.52%) |
Aug 05, 2016 | 96.36 | 96.93 | 96.26 | 96.85 | 1,073,110 | +1.05(+1.10%) |
Aug 04, 2016 | 96.54 | 96.84 | 95.60 | 95.80 | 902,397 | -0.63(-0.65%) |
Aug 03, 2016 | 96.13 | 96.51 | 95.70 | 96.43 | 741,840 | +0.37(+0.38%) |
Aug 02, 2016 | 96.81 | 97.08 | 95.41 | 96.06 | 1,208,460 | -1.00(-1.03%) |