Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 94.56 | 94.59 | 94.39 | 94.42 | 6,889,876 | +0.09(+0.09%) |
Oct 28, 2016 | 94.40 | 94.55 | 94.31 | 94.34 | 7,213,330 | -0.11(-0.12%) |
Oct 27, 2016 | 94.69 | 94.69 | 94.23 | 94.44 | 14,918,236 | -0.43(-0.45%) |
Oct 26, 2016 | 95.12 | 95.15 | 94.86 | 94.87 | 13,140,812 | -0.40(-0.42%) |
Oct 25, 2016 | 95.29 | 95.44 | 95.20 | 95.27 | 8,471,334 | -0.07(-0.07%) |
Oct 24, 2016 | 95.65 | 95.65 | 95.23 | 95.34 | 4,889,940 | -0.27(-0.29%) |
Oct 21, 2016 | 95.62 | 95.67 | 95.45 | 95.62 | 4,487,700 | +0.05(+0.06%) |
Oct 20, 2016 | 95.82 | 95.82 | 95.55 | 95.56 | 3,391,304 | -0.03(-0.03%) |
Oct 19, 2016 | 95.40 | 95.66 | 95.34 | 95.59 | 6,420,012 | +0.12(+0.13%) |
Oct 18, 2016 | 95.15 | 95.47 | 95.15 | 95.47 | 3,772,205 | +0.23(+0.25%) |
Oct 17, 2016 | 95.06 | 95.27 | 95.06 | 95.23 | 3,457,971 | +0.31(+0.33%) |
Oct 14, 2016 | 95.11 | 95.30 | 94.91 | 94.92 | 2,830,202 | -0.44(-0.47%) |
Oct 13, 2016 | 95.30 | 95.47 | 95.26 | 95.37 | 5,386,827 | +0.23(+0.25%) |
Oct 12, 2016 | 95.06 | 95.16 | 94.89 | 95.13 | 2,982,611 | +0.12(+0.13%) |
Oct 11, 2016 | 95.02 | 95.23 | 94.98 | 95.01 | 4,377,553 | -0.30(-0.31%) |
Oct 10, 2016 | 95.30 | 95.31 | 95.04 | 95.30 | 2,877,889 | +0.00(+0.00%) |
Oct 07, 2016 | 95.21 | 95.37 | 94.98 | 95.30 | 3,261,967 | +0.23(+0.24%) |
Oct 06, 2016 | 95.07 | 95.32 | 94.94 | 95.08 | 7,571,443 | +0.01(+0.01%) |
Oct 05, 2016 | 95.25 | 95.33 | 94.96 | 95.07 | 5,341,452 | -0.10(-0.11%) |
Oct 04, 2016 | 95.55 | 95.66 | 95.17 | 95.17 | 8,828,074 | -0.44(-0.47%) |
Oct 03, 2016 | 95.94 | 95.96 | 95.62 | 95.62 | 7,118,611 | -0.27(-0.28%) |
Sep 30, 2016 | 96.10 | 96.10 | 95.62 | 95.89 | 6,655,129 | -0.17(-0.18%) |
Sep 29, 2016 | 95.89 | 96.09 | 95.81 | 96.06 | 6,948,729 | -0.04(-0.04%) |
Sep 28, 2016 | 96.13 | 96.14 | 95.94 | 96.10 | 10,398,675 | +0.06(+0.06%) |
Sep 27, 2016 | 96.01 | 96.09 | 95.80 | 96.04 | 5,873,195 | +0.23(+0.24%) |
Sep 26, 2016 | 95.71 | 95.91 | 95.67 | 95.80 | 6,457,920 | +0.15(+0.15%) |
Sep 23, 2016 | 95.72 | 95.78 | 95.62 | 95.65 | 8,073,469 | -0.07(-0.07%) |
Sep 22, 2016 | 95.53 | 95.83 | 95.51 | 95.72 | 10,976,273 | +0.39(+0.41%) |
Sep 21, 2016 | 94.88 | 95.34 | 94.67 | 95.33 | 5,975,536 | +0.48(+0.51%) |
Sep 20, 2016 | 94.95 | 95.13 | 94.82 | 94.85 | 6,456,721 | +0.12(+0.13%) |
Sep 19, 2016 | 94.82 | 94.90 | 94.67 | 94.73 | 7,704,082 | -0.03(-0.03%) |
Sep 16, 2016 | 94.77 | 94.83 | 94.58 | 94.76 | 8,777,074 | +0.11(+0.12%) |
Sep 15, 2016 | 94.57 | 94.74 | 94.35 | 94.65 | 4,420,614 | +0.06(+0.07%) |
Sep 14, 2016 | 94.57 | 94.75 | 94.46 | 94.59 | 5,708,980 | +0.06(+0.07%) |
Sep 13, 2016 | 94.96 | 94.96 | 94.23 | 94.52 | 17,518,718 | -0.31(-0.33%) |
Sep 12, 2016 | 94.75 | 95.02 | 94.62 | 94.84 | 6,633,942 | +0.01(+0.01%) |
Sep 09, 2016 | 95.05 | 95.26 | 94.77 | 94.83 | 10,451,953 | -0.72(-0.75%) |
Sep 08, 2016 | 95.94 | 96.05 | 95.49 | 95.54 | 5,950,862 | -0.68(-0.70%) |
Sep 07, 2016 | 96.49 | 96.56 | 96.22 | 96.22 | 3,832,430 | -0.13(-0.14%) |
Sep 06, 2016 | 96.11 | 96.45 | 95.89 | 96.35 | 8,205,522 | +0.33(+0.35%) |
Sep 02, 2016 | 96.20 | 96.02 | 96.02 | 96.02 | 5,338,557 | -0.17(-0.18%) |
Sep 01, 2016 | 95.90 | 96.23 | 95.81 | 96.19 | 13,034,245 | -0.00(-0.00%) |
Aug 31, 2016 | 96.28 | 96.31 | 96.10 | 96.19 | 6,826,219 | -0.04(-0.04%) |
Aug 30, 2016 | 96.34 | 96.35 | 96.13 | 96.23 | 13,686,541 | -0.12(-0.13%) |
Aug 29, 2016 | 96.12 | 96.47 | 96.05 | 96.35 | 3,436,283 | +0.54(+0.57%) |
Aug 26, 2016 | 96.32 | 96.63 | 95.75 | 95.81 | 4,363,686 | -0.30(-0.32%) |
Aug 25, 2016 | 96.21 | 96.33 | 96.09 | 96.11 | 4,738,831 | -0.09(-0.10%) |
Aug 24, 2016 | 96.41 | 96.47 | 96.20 | 96.21 | 4,986,204 | -0.06(-0.06%) |
Aug 23, 2016 | 96.32 | 96.45 | 96.20 | 96.27 | 6,953,495 | +0.11(+0.11%) |
Aug 22, 2016 | 96.15 | 96.25 | 96.00 | 96.16 | 6,724,402 | +0.33(+0.34%) |
Aug 19, 2016 | 95.92 | 96.04 | 95.70 | 95.83 | 6,790,237 | -0.29(-0.30%) |
Aug 18, 2016 | 96.07 | 96.23 | 95.89 | 96.12 | 5,458,221 | +0.23(+0.24%) |
Aug 17, 2016 | 95.69 | 96.01 | 95.64 | 95.89 | 5,881,935 | +0.26(+0.28%) |
Aug 16, 2016 | 95.90 | 95.91 | 95.59 | 95.62 | 5,829,725 | -0.17(-0.18%) |
Aug 15, 2016 | 95.98 | 96.00 | 95.80 | 95.80 | 3,839,066 | -0.30(-0.31%) |
Aug 12, 2016 | 96.09 | 96.32 | 96.02 | 96.09 | 8,481,424 | +0.43(+0.45%) |
Aug 11, 2016 | 96.04 | 96.09 | 95.54 | 95.66 | 5,444,969 | -0.32(-0.33%) |
Aug 10, 2016 | 95.97 | 96.06 | 95.93 | 95.97 | 8,164,102 | +0.27(+0.28%) |
Aug 09, 2016 | 95.41 | 95.75 | 95.31 | 95.70 | 5,485,591 | +0.56(+0.59%) |
Aug 08, 2016 | 94.99 | 95.32 | 94.90 | 95.14 | 5,359,617 | +0.06(+0.07%) |
Aug 05, 2016 | 95.40 | 95.47 | 95.04 | 95.08 | 5,008,011 | -0.39(-0.41%) |
Aug 04, 2016 | 95.38 | 95.68 | 95.29 | 95.47 | 4,396,181 | +0.40(+0.42%) |
Aug 03, 2016 | 95.14 | 95.23 | 94.86 | 95.07 | 7,776,235 | +0.12(+0.13%) |
Aug 02, 2016 | 95.06 | 95.24 | 94.81 | 94.94 | 5,830,186 | -0.54(-0.56%) |