Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 89.89 | 90.00 | 89.01 | 89.21 | 844,347 | -0.18(-0.20%) |
Oct 28, 2016 | 89.59 | 90.19 | 89.02 | 89.39 | 557,043 | +0.41(+0.46%) |
Oct 27, 2016 | 91.61 | 91.66 | 88.89 | 88.98 | 686,094 | -2.40(-2.63%) |
Oct 26, 2016 | 90.40 | 91.57 | 90.21 | 91.38 | 749,722 | +0.67(+0.74%) |
Oct 25, 2016 | 91.50 | 90.31 | 90.71 | 525,069 | -0.57(-0.62%) | |
Oct 24, 2016 | 91.24 | 91.54 | 90.98 | 91.28 | 351,735 | +0.74(+0.82%) |
Oct 21, 2016 | 90.33 | 90.82 | 89.88 | 90.54 | 299,718 | -0.51(-0.56%) |
Oct 20, 2016 | 91.65 | 91.70 | 90.88 | 91.05 | 287,762 | -0.59(-0.64%) |
Oct 19, 2016 | 89.82 | 91.82 | 89.82 | 91.64 | 529,322 | +1.25(+1.38%) |
Oct 18, 2016 | 90.40 | 90.49 | 89.51 | 90.39 | 817,907 | +0.81(+0.90%) |
Oct 17, 2016 | 89.66 | 89.91 | 89.40 | 89.58 | 600,339 | -0.09(-0.10%) |
Oct 14, 2016 | 90.42 | 90.81 | 89.67 | 89.67 | 524,328 | -0.11(-0.12%) |
Oct 13, 2016 | 90.30 | 90.83 | 89.38 | 89.78 | 644,959 | -1.28(-1.41%) |
Oct 12, 2016 | 91.03 | 91.81 | 90.84 | 91.06 | 543,725 | -0.11(-0.12%) |
Oct 11, 2016 | 92.19 | 92.24 | 90.74 | 91.17 | 367,215 | -1.28(-1.38%) |
Oct 10, 2016 | 92.94 | 93.39 | 92.39 | 92.45 | 396,748 | -0.17(-0.18%) |
Oct 07, 2016 | 92.48 | 92.90 | 91.90 | 92.62 | 515,668 | +0.34(+0.37%) |
Oct 06, 2016 | 91.47 | 92.35 | 91.15 | 92.28 | 400,898 | +0.49(+0.53%) |
Oct 05, 2016 | 91.75 | 92.15 | 91.28 | 91.79 | 536,389 | +0.53(+0.58%) |
Oct 04, 2016 | 91.58 | 92.02 | 90.53 | 91.26 | 704,286 | -0.24(-0.26%) |
Oct 03, 2016 | 91.31 | 91.75 | 91.04 | 91.50 | 695,987 | -0.11(-0.12%) |
Sep 30, 2016 | 91.02 | 91.93 | 90.38 | 91.61 | 700,494 | +1.00(+1.10%) |
Sep 29, 2016 | 91.92 | 92.41 | 90.24 | 90.61 | 544,030 | -1.34(-1.46%) |
Sep 28, 2016 | 91.59 | 92.12 | 91.28 | 91.95 | 651,793 | +0.37(+0.40%) |
Sep 27, 2016 | 90.09 | 91.63 | 89.75 | 91.58 | 580,045 | +1.45(+1.61%) |
Sep 26, 2016 | 90.15 | 91.00 | 90.00 | 90.13 | 480,891 | -0.75(-0.83%) |
Sep 23, 2016 | 90.81 | 91.22 | 90.50 | 90.88 | 503,238 | +0.07(+0.08%) |
Sep 22, 2016 | 90.69 | 91.00 | 90.20 | 90.81 | 417,587 | +0.91(+1.01%) |
Sep 21, 2016 | 89.41 | 90.08 | 89.08 | 89.90 | 596,062 | +0.59(+0.66%) |
Sep 20, 2016 | 89.86 | 90.13 | 88.91 | 89.31 | 570,530 | -0.21(-0.23%) |
Sep 19, 2016 | 89.95 | 90.46 | 89.36 | 89.52 | 469,532 | +0.16(+0.18%) |
Sep 16, 2016 | 89.92 | 90.30 | 89.23 | 89.36 | 719,365 | -0.97(-1.07%) |
Sep 15, 2016 | 89.33 | 90.45 | 89.12 | 90.33 | 729,793 | +0.78(+0.87%) |
Sep 14, 2016 | 89.80 | 90.95 | 89.26 | 89.55 | 756,248 | -0.30(-0.33%) |
Sep 13, 2016 | 91.18 | 91.84 | 89.50 | 89.85 | 2,893,988 | -2.07(-2.25%) |
Sep 12, 2016 | 90.30 | 92.03 | 89.95 | 91.92 | 637,928 | +1.06(+1.17%) |
Sep 09, 2016 | 91.97 | 92.12 | 90.86 | 90.86 | 532,097 | -1.94(-2.09%) |
Sep 08, 2016 | 93.18 | 93.29 | 92.53 | 92.80 | 486,093 | -0.50(-0.54%) |
Sep 07, 2016 | 93.31 | 93.92 | 92.97 | 93.30 | 749,737 | -0.50(-0.53%) |
Sep 06, 2016 | 93.75 | 94.09 | 93.03 | 93.80 | 707,968 | +0.11(+0.12%) |
Sep 02, 2016 | 93.36 | 93.69 | 93.69 | 93.69 | 425,800 | +0.84(+0.90%) |
Sep 01, 2016 | 93.22 | 93.61 | 92.34 | 92.85 | 826,475 | -0.13(-0.14%) |
Aug 31, 2016 | 92.63 | 93.06 | 91.95 | 92.98 | 574,627 | +0.25(+0.27%) |
Aug 30, 2016 | 92.91 | 92.91 | 92.03 | 92.73 | 660,593 | +0.11(+0.12%) |
Aug 29, 2016 | 90.94 | 92.69 | 90.84 | 92.62 | 810,420 | +1.78(+1.96%) |
Aug 26, 2016 | 91.35 | 91.62 | 90.44 | 90.84 | 618,193 | -0.43(-0.47%) |
Aug 25, 2016 | 91.20 | 91.53 | 90.81 | 91.27 | 662,033 | +0.25(+0.27%) |
Aug 24, 2016 | 91.35 | 91.99 | 90.91 | 91.02 | 638,983 | -0.32(-0.35%) |
Aug 23, 2016 | 91.50 | 91.89 | 91.33 | 91.34 | 572,396 | +0.10(+0.11%) |
Aug 22, 2016 | 90.68 | 91.52 | 90.52 | 91.24 | 627,815 | +0.30(+0.33%) |
Aug 19, 2016 | 90.35 | 91.11 | 90.18 | 90.94 | 368,131 | +0.30(+0.33%) |
Aug 18, 2016 | 89.92 | 90.75 | 89.89 | 90.64 | 375,453 | +0.72(+0.80%) |
Aug 17, 2016 | 90.20 | 90.57 | 89.45 | 89.92 | 554,916 | -0.08(-0.09%) |
Aug 16, 2016 | 90.68 | 90.76 | 89.97 | 90.00 | 774,987 | -0.75(-0.83%) |
Aug 15, 2016 | 90.00 | 91.40 | 90.00 | 90.75 | 754,004 | +0.92(+1.02%) |
Aug 12, 2016 | 89.85 | 89.97 | 89.55 | 89.83 | 417,852 | -0.05(-0.06%) |
Aug 11, 2016 | 89.98 | 90.00 | 89.24 | 89.88 | 583,228 | -0.10(-0.11%) |
Aug 10, 2016 | 89.71 | 90.55 | 89.65 | 89.98 | 755,774 | +0.19(+0.21%) |
Aug 09, 2016 | 89.04 | 90.42 | 88.81 | 89.79 | 701,148 | +0.82(+0.92%) |
Aug 08, 2016 | 88.87 | 89.41 | 88.27 | 88.97 | 957,779 | +0.23(+0.26%) |
Aug 05, 2016 | 88.40 | 89.31 | 88.23 | 88.74 | 694,932 | +0.49(+0.56%) |
Aug 04, 2016 | 88.06 | 88.49 | 87.75 | 88.25 | 842,233 | +0.18(+0.20%) |
Aug 03, 2016 | 87.91 | 88.19 | 86.89 | 88.07 | 1,347,351 | +0.10(+0.11%) |
Aug 02, 2016 | 85.65 | 88.02 | 85.55 | 87.97 | 1,686,883 | +2.32(+2.71%) |