Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 93.89 | 94.18 | 93.02 | 93.12 | 1,312,727 | -0.60(-0.64%) |
Oct 28, 2016 | 95.01 | 95.29 | 93.37 | 93.72 | 881,557 | -0.92(-0.97%) |
Oct 27, 2016 | 95.13 | 95.59 | 94.45 | 94.64 | 1,457,714 | +0.03(+0.03%) |
Oct 26, 2016 | 94.91 | 95.57 | 94.15 | 94.61 | 1,372,861 | -0.59(-0.62%) |
Oct 25, 2016 | 95.34 | 95.95 | 94.99 | 95.20 | 1,097,975 | -0.06(-0.07%) |
Oct 24, 2016 | 95.40 | 95.89 | 95.09 | 95.27 | 1,747,753 | +0.56(+0.59%) |
Oct 21, 2016 | 96.91 | 98.02 | 94.43 | 94.71 | 4,301,867 | -5.42(-5.41%) |
Oct 20, 2016 | 100.26 | 100.96 | 99.92 | 100.13 | 1,512,467 | -0.29(-0.29%) |
Oct 19, 2016 | 100.24 | 100.74 | 99.62 | 100.42 | 803,285 | +0.56(+0.56%) |
Oct 18, 2016 | 99.93 | 100.31 | 99.08 | 99.86 | 1,352,093 | +1.02(+1.03%) |
Oct 17, 2016 | 99.08 | 99.47 | 98.66 | 98.84 | 709,944 | -0.35(-0.35%) |
Oct 14, 2016 | 99.90 | 100.33 | 99.08 | 99.19 | 747,560 | +0.44(+0.44%) |
Oct 13, 2016 | 99.01 | 99.35 | 98.04 | 98.76 | 1,013,235 | -1.53(-1.52%) |
Oct 12, 2016 | 99.77 | 100.53 | 99.59 | 100.29 | 597,316 | +0.63(+0.63%) |
Oct 11, 2016 | 100.97 | 100.97 | 99.07 | 99.66 | 682,763 | -1.45(-1.44%) |
Oct 10, 2016 | 101.28 | 101.88 | 101.02 | 101.11 | 463,545 | +0.82(+0.82%) |
Oct 07, 2016 | 100.91 | 100.93 | 99.91 | 100.29 | 556,175 | -0.56(-0.55%) |
Oct 06, 2016 | 100.27 | 100.90 | 99.76 | 100.84 | 626,282 | +0.34(+0.34%) |
Oct 05, 2016 | 100.47 | 101.44 | 100.47 | 100.50 | 775,697 | +0.10(+0.10%) |
Oct 04, 2016 | 101.58 | 101.90 | 99.97 | 100.40 | 779,704 | -0.83(-0.82%) |
Oct 03, 2016 | 99.97 | 101.41 | 99.40 | 101.23 | 1,570,339 | +0.93(+0.92%) |
Sep 30, 2016 | 100.39 | 101.00 | 100.13 | 100.31 | 1,802,350 | +0.49(+0.49%) |
Sep 29, 2016 | 101.46 | 102.32 | 99.55 | 99.82 | 1,592,306 | -1.69(-1.66%) |
Sep 28, 2016 | 101.99 | 102.05 | 100.27 | 101.50 | 1,120,091 | -0.39(-0.38%) |
Sep 27, 2016 | 100.64 | 101.93 | 100.41 | 101.89 | 1,138,461 | +0.93(+0.92%) |
Sep 26, 2016 | 100.79 | 101.74 | 100.79 | 100.96 | 946,847 | -0.26(-0.26%) |
Sep 23, 2016 | 101.70 | 101.90 | 101.14 | 101.22 | 832,178 | -0.83(-0.81%) |
Sep 22, 2016 | 102.35 | 102.39 | 101.78 | 102.05 | 685,080 | +0.65(+0.64%) |
Sep 21, 2016 | 100.93 | 101.53 | 100.01 | 101.40 | 1,030,442 | +1.40(+1.40%) |
Sep 20, 2016 | 101.24 | 101.62 | 99.75 | 100.00 | 1,159,975 | -0.49(-0.49%) |
Sep 19, 2016 | 100.40 | 101.76 | 100.10 | 100.49 | 615,895 | +0.00(+0.00%) |
Sep 16, 2016 | 100.13 | 100.69 | 99.18 | 100.49 | 1,209,827 | -0.20(-0.20%) |
Sep 15, 2016 | 99.10 | 100.93 | 98.92 | 100.69 | 1,002,114 | +1.28(+1.29%) |
Sep 14, 2016 | 99.42 | 100.15 | 99.09 | 99.42 | 607,845 | +0.00(+0.00%) |
Sep 13, 2016 | 99.30 | 99.96 | 98.65 | 99.42 | 974,744 | -1.20(-1.19%) |
Sep 12, 2016 | 97.89 | 100.79 | 97.65 | 100.61 | 1,145,993 | +1.84(+1.87%) |
Sep 09, 2016 | 101.16 | 101.47 | 98.77 | 98.77 | 991,619 | -3.08(-3.02%) |
Sep 08, 2016 | 101.99 | 102.51 | 101.45 | 101.84 | 718,471 | -0.19(-0.19%) |
Sep 07, 2016 | 101.60 | 102.67 | 101.52 | 102.04 | 1,531,163 | +0.05(+0.05%) |
Sep 06, 2016 | 101.33 | 102.21 | 101.16 | 101.98 | 970,486 | +0.61(+0.60%) |
Sep 02, 2016 | 101.10 | 101.37 | 101.37 | 101.37 | 590,268 | +0.81(+0.81%) |
Sep 01, 2016 | 100.69 | 100.95 | 99.44 | 100.56 | 721,062 | -0.13(-0.13%) |
Aug 31, 2016 | 100.20 | 100.95 | 99.53 | 100.69 | 1,001,003 | +0.42(+0.42%) |
Aug 30, 2016 | 99.49 | 100.69 | 99.25 | 100.27 | 817,442 | +1.00(+1.01%) |
Aug 29, 2016 | 98.53 | 99.52 | 98.53 | 99.27 | 552,767 | +0.87(+0.88%) |
Aug 26, 2016 | 98.20 | 98.99 | 97.63 | 98.40 | 560,295 | +0.48(+0.49%) |
Aug 25, 2016 | 97.46 | 98.21 | 97.17 | 97.92 | 742,575 | +0.13(+0.13%) |
Aug 24, 2016 | 97.71 | 98.33 | 97.55 | 97.79 | 640,347 | -0.06(-0.07%) |
Aug 23, 2016 | 97.32 | 98.45 | 97.32 | 97.85 | 625,233 | +1.05(+1.08%) |
Aug 22, 2016 | 96.60 | 97.08 | 96.15 | 96.80 | 447,732 | -0.07(-0.08%) |
Aug 19, 2016 | 96.05 | 97.09 | 95.98 | 96.88 | 529,488 | +0.32(+0.34%) |
Aug 18, 2016 | 96.31 | 96.58 | 96.10 | 96.55 | 419,190 | +0.42(+0.43%) |
Aug 17, 2016 | 96.11 | 96.33 | 95.63 | 96.14 | 564,181 | +0.04(+0.04%) |
Aug 16, 2016 | 96.46 | 96.53 | 96.06 | 96.10 | 506,781 | -0.89(-0.91%) |
Aug 15, 2016 | 95.93 | 97.36 | 95.90 | 96.99 | 686,249 | +1.49(+1.56%) |
Aug 12, 2016 | 95.91 | 96.36 | 94.96 | 95.50 | 1,336,472 | -0.97(-1.00%) |
Aug 11, 2016 | 96.19 | 96.92 | 96.14 | 96.47 | 656,151 | +0.74(+0.77%) |
Aug 10, 2016 | 96.46 | 96.65 | 95.49 | 95.73 | 593,203 | -0.49(-0.51%) |
Aug 09, 2016 | 96.44 | 96.95 | 96.05 | 96.22 | 474,969 | -0.24(-0.25%) |
Aug 08, 2016 | 96.70 | 97.06 | 96.30 | 96.46 | 499,941 | -0.51(-0.52%) |
Aug 05, 2016 | 96.47 | 97.04 | 96.38 | 96.97 | 1,071,848 | +1.05(+1.10%) |
Aug 04, 2016 | 96.65 | 96.95 | 95.71 | 95.92 | 901,337 | -0.63(-0.65%) |
Aug 03, 2016 | 96.24 | 96.63 | 95.81 | 96.54 | 740,968 | +0.37(+0.38%) |
Aug 02, 2016 | 96.92 | 97.19 | 95.52 | 96.17 | 1,207,039 | -1.00(-1.03%) |