Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 94.19 | 94.97 | 93.55 | 94.77 | 10,467,469 | +0.54(+0.57%) |
Oct 28, 2016 | 94.63 | 94.71 | 93.61 | 94.23 | 10,786,659 | -0.30(-0.32%) |
Oct 27, 2016 | 93.95 | 95.23 | 93.79 | 94.53 | 9,238,840 | +0.93(+1.00%) |
Oct 26, 2016 | 92.85 | 94.14 | 92.82 | 93.60 | 7,868,665 | +0.49(+0.53%) |
Oct 25, 2016 | 92.85 | 93.28 | 92.40 | 93.11 | 6,847,727 | +0.29(+0.31%) |
Oct 24, 2016 | 93.09 | 93.30 | 92.69 | 92.83 | 7,517,042 | +0.14(+0.15%) |
Oct 21, 2016 | 93.23 | 93.34 | 92.32 | 92.69 | 10,307,755 | -1.17(-1.24%) |
Oct 20, 2016 | 93.82 | 94.53 | 93.63 | 93.86 | 8,534,278 | +0.23(+0.24%) |
Oct 19, 2016 | 94.43 | 94.69 | 93.52 | 93.63 | 9,058,031 | -0.67(-0.71%) |
Oct 18, 2016 | 95.91 | 96.81 | 94.09 | 94.30 | 15,418,005 | -2.52(-2.60%) |
Oct 17, 2016 | 96.00 | 96.86 | 96.00 | 96.81 | 8,511,392 | +0.76(+0.79%) |
Oct 14, 2016 | 96.82 | 97.07 | 96.05 | 96.05 | 6,903,451 | -0.57(-0.59%) |
Oct 13, 2016 | 96.04 | 97.39 | 95.82 | 96.63 | 9,041,422 | +0.24(+0.25%) |
Oct 12, 2016 | 96.38 | 96.76 | 96.00 | 96.39 | 5,735,239 | +0.27(+0.28%) |
Oct 11, 2016 | 97.56 | 97.74 | 95.64 | 96.12 | 7,825,829 | -1.76(-1.80%) |
Oct 10, 2016 | 97.65 | 98.21 | 97.52 | 97.88 | 4,475,875 | +0.46(+0.47%) |
Oct 07, 2016 | 97.37 | 97.69 | 96.98 | 97.43 | 5,873,870 | +0.40(+0.41%) |
Oct 06, 2016 | 96.82 | 97.11 | 96.35 | 97.03 | 5,444,473 | -0.35(-0.36%) |
Oct 05, 2016 | 97.41 | 97.59 | 96.90 | 97.38 | 7,072,560 | +0.29(+0.30%) |
Oct 04, 2016 | 97.10 | 97.62 | 96.64 | 97.08 | 7,017,762 | +0.01(+0.01%) |
Oct 03, 2016 | 96.41 | 97.24 | 95.95 | 97.07 | 7,408,594 | +0.56(+0.58%) |
Sep 30, 2016 | 96.23 | 96.92 | 95.91 | 96.52 | 9,671,334 | +0.70(+0.73%) |
Sep 29, 2016 | 97.13 | 97.45 | 95.63 | 95.82 | 7,532,250 | -1.73(-1.78%) |
Sep 28, 2016 | 97.27 | 97.65 | 97.07 | 97.55 | 6,210,701 | +0.14(+0.14%) |
Sep 27, 2016 | 96.73 | 97.41 | 96.18 | 97.41 | 6,516,316 | +1.18(+1.22%) |
Sep 26, 2016 | 96.93 | 96.94 | 96.05 | 96.23 | 7,342,000 | -0.84(-0.87%) |
Sep 23, 2016 | 97.56 | 97.72 | 96.99 | 97.07 | 5,841,667 | -0.53(-0.54%) |
Sep 22, 2016 | 97.43 | 97.92 | 97.34 | 97.61 | 6,536,123 | +0.45(+0.46%) |
Sep 21, 2016 | 96.37 | 97.23 | 96.12 | 97.16 | 7,756,014 | +0.78(+0.81%) |
Sep 20, 2016 | 96.55 | 96.61 | 96.16 | 96.37 | 6,349,264 | +0.24(+0.25%) |
Sep 19, 2016 | 96.71 | 96.95 | 96.12 | 96.14 | 6,679,616 | -0.48(-0.50%) |
Sep 16, 2016 | 96.83 | 97.34 | 96.51 | 96.62 | 15,187,149 | -0.31(-0.32%) |
Sep 15, 2016 | 96.26 | 97.18 | 95.88 | 96.93 | 7,116,876 | +0.63(+0.65%) |
Sep 14, 2016 | 96.29 | 96.68 | 95.97 | 96.30 | 7,496,279 | +0.20(+0.21%) |
Sep 13, 2016 | 96.76 | 97.09 | 96.00 | 96.09 | 9,739,664 | -1.27(-1.30%) |
Sep 12, 2016 | 96.22 | 97.60 | 95.91 | 97.36 | 8,860,657 | +0.76(+0.79%) |
Sep 09, 2016 | 97.25 | 97.36 | 96.56 | 96.60 | 9,738,927 | -1.01(-1.04%) |
Sep 08, 2016 | 97.53 | 97.90 | 97.34 | 97.61 | 5,915,015 | -0.11(-0.12%) |
Sep 07, 2016 | 97.92 | 98.01 | 97.59 | 97.73 | 5,817,862 | -0.11(-0.12%) |
Sep 06, 2016 | 97.87 | 98.02 | 97.52 | 97.84 | 6,463,008 | +0.35(+0.36%) |
Sep 02, 2016 | 97.52 | 97.49 | 97.49 | 97.49 | 7,106,473 | +0.20(+0.20%) |
Sep 01, 2016 | 97.39 | 97.55 | 96.90 | 97.30 | 5,570,954 | -0.21(-0.22%) |
Aug 31, 2016 | 97.67 | 97.74 | 97.24 | 97.51 | 6,967,782 | -0.11(-0.11%) |
Aug 30, 2016 | 98.59 | 98.59 | 97.44 | 97.61 | 4,675,935 | -0.37(-0.38%) |
Aug 29, 2016 | 97.47 | 98.15 | 97.27 | 97.98 | 6,210,972 | +0.72(+0.74%) |
Aug 26, 2016 | 97.10 | 97.83 | 96.87 | 97.26 | 7,934,166 | +0.38(+0.40%) |
Aug 25, 2016 | 97.12 | 97.40 | 96.68 | 96.88 | 6,812,183 | -0.11(-0.12%) |
Aug 24, 2016 | 97.62 | 97.73 | 96.92 | 96.99 | 7,715,417 | -0.60(-0.61%) |
Aug 23, 2016 | 97.78 | 98.01 | 97.25 | 97.59 | 6,857,748 | +0.25(+0.26%) |
Aug 22, 2016 | 97.97 | 97.97 | 97.19 | 97.34 | 8,010,270 | -0.65(-0.66%) |
Aug 19, 2016 | 97.97 | 98.04 | 97.49 | 97.98 | 9,544,366 | +0.00(+0.00%) |
Aug 18, 2016 | 98.35 | 98.53 | 97.32 | 97.98 | 10,752,754 | -0.48(-0.49%) |
Aug 17, 2016 | 97.80 | 98.48 | 97.28 | 98.46 | 12,865,712 | +0.80(+0.81%) |
Aug 16, 2016 | 99.11 | 99.28 | 97.45 | 97.67 | 13,908,723 | -1.61(-1.62%) |
Aug 15, 2016 | 99.93 | 100.05 | 99.25 | 99.27 | 7,970,328 | -0.74(-0.74%) |
Aug 12, 2016 | 100.21 | 100.46 | 99.79 | 100.01 | 5,217,614 | -0.45(-0.44%) |
Aug 11, 2016 | 100.52 | 100.76 | 100.21 | 100.46 | 4,992,305 | +0.33(+0.33%) |
Aug 10, 2016 | 100.31 | 100.47 | 100.03 | 100.12 | 5,339,125 | -0.06(-0.06%) |
Aug 09, 2016 | 100.57 | 100.64 | 100.10 | 100.18 | 4,856,183 | -0.18(-0.18%) |
Aug 08, 2016 | 100.64 | 100.77 | 100.02 | 100.36 | 6,446,390 | -0.48(-0.48%) |
Aug 05, 2016 | 100.95 | 100.95 | 100.45 | 100.84 | 6,341,376 | +0.31(+0.31%) |
Aug 04, 2016 | 100.84 | 100.96 | 100.35 | 100.53 | 5,825,422 | -0.03(-0.03%) |
Aug 03, 2016 | 101.45 | 101.45 | 100.39 | 100.56 | 6,543,073 | -0.77(-0.76%) |
Aug 02, 2016 | 101.98 | 102.01 | 101.03 | 101.33 | 8,820,000 | -0.45(-0.44%) |