Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 91.96 | 91.99 | 91.89 | 91.96 | 3,945,799 | +0.12(+0.13%) |
Oct 28, 2016 | 91.81 | 91.93 | 91.78 | 91.85 | 2,074,169 | +0.00(+0.00%) |
Oct 27, 2016 | 91.95 | 91.95 | 91.75 | 91.85 | 2,820,729 | -0.23(-0.25%) |
Oct 26, 2016 | 92.19 | 92.19 | 92.07 | 92.08 | 3,248,360 | -0.18(-0.20%) |
Oct 25, 2016 | 92.19 | 92.38 | 92.19 | 92.26 | 2,837,356 | +0.00(+0.00%) |
Oct 24, 2016 | 92.38 | 92.40 | 92.22 | 92.26 | 1,676,981 | -0.14(-0.15%) |
Oct 21, 2016 | 92.38 | 92.46 | 92.29 | 92.40 | 2,150,608 | +0.06(+0.06%) |
Oct 20, 2016 | 92.41 | 92.46 | 92.32 | 92.34 | 1,719,496 | -0.03(-0.04%) |
Oct 19, 2016 | 92.28 | 92.40 | 92.24 | 92.38 | 1,875,929 | +0.05(+0.05%) |
Oct 18, 2016 | 92.16 | 92.33 | 92.10 | 92.33 | 1,915,887 | +0.15(+0.16%) |
Oct 17, 2016 | 92.09 | 92.22 | 92.03 | 92.18 | 1,884,130 | +0.16(+0.17%) |
Oct 14, 2016 | 92.10 | 92.22 | 91.99 | 92.02 | 2,991,202 | -0.16(-0.17%) |
Oct 13, 2016 | 92.21 | 92.28 | 92.15 | 92.18 | 2,377,924 | +0.13(+0.14%) |
Oct 12, 2016 | 92.04 | 92.07 | 91.93 | 92.05 | 2,019,340 | +0.03(+0.04%) |
Oct 11, 2016 | 92.12 | 92.16 | 92.00 | 92.01 | 3,332,197 | -0.14(-0.15%) |
Oct 10, 2016 | 92.19 | 92.16 | 92.04 | 92.15 | 1,567,778 | -0.04(-0.04%) |
Oct 07, 2016 | 92.24 | 92.27 | 92.05 | 92.19 | 2,260,332 | +0.02(+0.02%) |
Oct 06, 2016 | 92.19 | 92.27 | 92.09 | 92.18 | 2,492,473 | +0.00(+0.00%) |
Oct 05, 2016 | 92.29 | 92.33 | 92.14 | 92.18 | 4,077,001 | -0.12(-0.13%) |
Oct 04, 2016 | 92.62 | 92.62 | 92.30 | 92.30 | 6,078,464 | -0.31(-0.34%) |
Oct 03, 2016 | 92.72 | 92.75 | 92.60 | 92.62 | 11,317,517 | -0.10(-0.11%) |
Sep 30, 2016 | 92.84 | 92.91 | 92.60 | 92.72 | 4,461,601 | -0.10(-0.11%) |
Sep 29, 2016 | 92.71 | 92.90 | 92.68 | 92.82 | 2,022,430 | +0.00(+0.00%) |
Sep 28, 2016 | 92.85 | 92.88 | 92.76 | 92.82 | 3,429,560 | +0.02(+0.03%) |
Sep 27, 2016 | 92.84 | 92.88 | 92.71 | 92.80 | 3,493,487 | +0.12(+0.12%) |
Sep 26, 2016 | 92.61 | 92.75 | 92.61 | 92.68 | 2,821,294 | +0.12(+0.12%) |
Sep 23, 2016 | 92.63 | 92.66 | 92.55 | 92.56 | 4,141,385 | -0.02(-0.03%) |
Sep 22, 2016 | 92.46 | 92.66 | 92.46 | 92.59 | 2,445,724 | +0.19(+0.21%) |
Sep 21, 2016 | 92.12 | 92.40 | 92.09 | 92.40 | 2,302,915 | +0.23(+0.25%) |
Sep 20, 2016 | 92.29 | 92.32 | 92.16 | 92.17 | 2,520,124 | +0.03(+0.04%) |
Sep 19, 2016 | 92.15 | 92.25 | 92.12 | 92.14 | 2,457,558 | -0.07(-0.08%) |
Sep 16, 2016 | 92.17 | 92.27 | 92.13 | 92.21 | 2,062,505 | +0.07(+0.07%) |
Sep 15, 2016 | 92.04 | 92.18 | 91.95 | 92.14 | 2,752,550 | +0.06(+0.06%) |
Sep 14, 2016 | 91.94 | 92.17 | 91.94 | 92.09 | 2,533,626 | +0.12(+0.13%) |
Sep 13, 2016 | 92.32 | 92.32 | 91.83 | 91.97 | 3,643,903 | -0.26(-0.28%) |
Sep 12, 2016 | 92.18 | 92.28 | 92.09 | 92.23 | 2,859,209 | +0.07(+0.08%) |
Sep 09, 2016 | 92.34 | 92.37 | 92.15 | 92.15 | 3,351,105 | -0.40(-0.44%) |
Sep 08, 2016 | 92.79 | 92.83 | 92.49 | 92.56 | 3,159,153 | -0.32(-0.35%) |
Sep 07, 2016 | 93.00 | 93.00 | 92.86 | 92.88 | 2,230,417 | +0.05(+0.05%) |
Sep 06, 2016 | 92.67 | 92.93 | 92.61 | 92.83 | 4,541,587 | +0.20(+0.21%) |
Sep 02, 2016 | 92.74 | 92.63 | 92.63 | 92.63 | 2,098,635 | -0.12(-0.13%) |
Sep 01, 2016 | 92.46 | 92.78 | 92.42 | 92.75 | 4,579,523 | +0.08(+0.09%) |
Aug 31, 2016 | 92.73 | 92.78 | 92.62 | 92.67 | 3,674,417 | -0.02(-0.02%) |
Aug 30, 2016 | 92.79 | 92.79 | 92.66 | 92.69 | 2,079,956 | -0.05(-0.05%) |
Aug 29, 2016 | 92.66 | 92.76 | 92.58 | 92.74 | 2,619,341 | +0.26(+0.28%) |
Aug 26, 2016 | 92.77 | 92.91 | 92.43 | 92.48 | 3,053,429 | -0.15(-0.16%) |
Aug 25, 2016 | 92.66 | 92.76 | 92.63 | 92.63 | 1,959,913 | -0.10(-0.11%) |
Aug 24, 2016 | 92.85 | 92.86 | 92.72 | 92.73 | 2,809,383 | -0.03(-0.04%) |
Aug 23, 2016 | 92.85 | 92.88 | 92.72 | 92.76 | 3,137,609 | +0.02(+0.03%) |
Aug 22, 2016 | 92.75 | 92.81 | 92.67 | 92.74 | 2,196,904 | +0.14(+0.15%) |
Aug 19, 2016 | 92.64 | 92.71 | 92.53 | 92.60 | 3,993,470 | -0.21(-0.22%) |
Aug 18, 2016 | 92.73 | 92.85 | 92.64 | 92.81 | 2,384,457 | +0.13(+0.14%) |
Aug 17, 2016 | 92.57 | 92.75 | 92.50 | 92.67 | 6,329,375 | +0.17(+0.19%) |
Aug 16, 2016 | 92.61 | 92.63 | 92.50 | 92.50 | 7,592,256 | -0.06(-0.06%) |
Aug 15, 2016 | 92.67 | 92.71 | 92.55 | 92.56 | 2,369,301 | -0.16(-0.18%) |
Aug 12, 2016 | 92.80 | 92.89 | 92.72 | 92.72 | 2,295,341 | +0.22(+0.24%) |
Aug 11, 2016 | 92.81 | 92.81 | 92.46 | 92.50 | 2,195,469 | -0.25(-0.27%) |
Aug 10, 2016 | 92.71 | 92.81 | 92.65 | 92.75 | 3,869,739 | +0.11(+0.12%) |
Aug 09, 2016 | 92.53 | 92.65 | 92.45 | 92.64 | 3,621,153 | +0.24(+0.26%) |
Aug 08, 2016 | 92.34 | 92.46 | 92.23 | 92.40 | 3,163,068 | +0.06(+0.06%) |
Aug 05, 2016 | 92.65 | 92.65 | 92.32 | 92.34 | 3,005,890 | -0.31(-0.34%) |
Aug 04, 2016 | 92.65 | 92.75 | 92.62 | 92.66 | 2,432,834 | +0.17(+0.19%) |
Aug 03, 2016 | 92.46 | 92.50 | 92.29 | 92.48 | 4,588,879 | +0.10(+0.11%) |
Aug 02, 2016 | 92.50 | 92.58 | 92.36 | 92.39 | 4,426,164 | -0.27(-0.29%) |