Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.62 | 96.87 | 96.54 | 96.59 | 59,224 | +0.23(+0.24%) |
Oct 28, 2016 | 95.94 | 97.01 | 95.94 | 96.36 | 80,428 | +0.56(+0.59%) |
Oct 27, 2016 | 96.70 | 96.73 | 95.66 | 95.80 | 92,648 | -0.65(-0.67%) |
Oct 26, 2016 | 95.73 | 96.99 | 95.68 | 96.45 | 86,337 | +0.28(+0.29%) |
Oct 25, 2016 | 96.53 | 96.56 | 96.10 | 96.17 | 51,966 | -0.57(-0.59%) |
Oct 24, 2016 | 97.27 | 97.32 | 96.64 | 96.74 | 71,803 | +0.41(+0.43%) |
Oct 21, 2016 | 95.68 | 96.41 | 95.28 | 96.33 | 68,444 | -0.16(-0.17%) |
Oct 20, 2016 | 96.72 | 96.86 | 96.25 | 96.49 | 147,987 | -0.43(-0.44%) |
Oct 19, 2016 | 96.79 | 97.23 | 96.54 | 96.92 | 67,041 | +0.27(+0.28%) |
Oct 18, 2016 | 97.04 | 97.19 | 96.56 | 96.65 | 50,735 | +0.24(+0.25%) |
Oct 17, 2016 | 96.46 | 96.78 | 96.40 | 96.41 | 42,087 | -0.16(-0.17%) |
Oct 14, 2016 | 96.98 | 97.33 | 96.57 | 96.57 | 154,383 | +0.19(+0.19%) |
Oct 13, 2016 | 96.00 | 96.69 | 95.52 | 96.38 | 83,231 | -0.23(-0.24%) |
Oct 12, 2016 | 96.47 | 96.90 | 96.17 | 96.62 | 85,676 | +0.22(+0.23%) |
Oct 11, 2016 | 97.39 | 97.39 | 96.09 | 96.39 | 60,000 | -1.13(-1.16%) |
Oct 10, 2016 | 97.42 | 98.10 | 97.43 | 97.52 | 56,760 | +0.11(+0.11%) |
Oct 07, 2016 | 98.15 | 98.15 | 97.02 | 97.42 | 68,718 | -1.25(-1.26%) |
Oct 06, 2016 | 98.46 | 98.72 | 98.08 | 98.66 | 49,576 | +0.09(+0.09%) |
Oct 05, 2016 | 98.24 | 98.80 | 98.24 | 98.57 | 56,797 | +0.54(+0.55%) |
Oct 04, 2016 | 98.87 | 98.98 | 97.81 | 98.03 | 70,967 | -0.65(-0.65%) |
Oct 03, 2016 | 98.27 | 98.80 | 98.27 | 98.68 | 70,398 | -0.08(-0.08%) |
Sep 30, 2016 | 98.20 | 99.03 | 98.08 | 98.76 | 106,407 | +0.94(+0.96%) |
Sep 29, 2016 | 98.41 | 98.86 | 97.59 | 97.82 | 78,230 | -0.77(-0.78%) |
Sep 28, 2016 | 97.96 | 98.60 | 97.67 | 98.58 | 63,250 | +0.75(+0.76%) |
Sep 27, 2016 | 97.18 | 97.92 | 96.95 | 97.84 | 195,215 | +0.69(+0.71%) |
Sep 26, 2016 | 97.25 | 97.51 | 96.94 | 97.15 | 83,041 | -0.46(-0.47%) |
Sep 23, 2016 | 98.09 | 98.11 | 97.59 | 97.61 | 1,180,648 | -0.68(-0.69%) |
Sep 22, 2016 | 97.96 | 98.44 | 97.96 | 98.29 | 69,258 | +0.83(+0.85%) |
Sep 21, 2016 | 96.55 | 97.53 | 96.40 | 97.46 | 194,967 | +1.34(+1.39%) |
Sep 20, 2016 | 96.59 | 96.97 | 96.13 | 96.13 | 64,653 | -0.16(-0.17%) |
Sep 19, 2016 | 96.39 | 96.90 | 96.01 | 96.29 | 79,069 | +0.43(+0.44%) |
Sep 16, 2016 | 96.31 | 96.47 | 95.68 | 95.86 | 68,905 | -0.68(-0.71%) |
Sep 15, 2016 | 95.70 | 96.76 | 95.55 | 96.54 | 174,651 | +0.86(+0.90%) |
Sep 14, 2016 | 95.93 | 96.44 | 95.56 | 95.68 | 62,147 | -0.24(-0.25%) |
Sep 13, 2016 | 96.81 | 97.00 | 95.76 | 95.92 | 112,774 | -1.64(-1.68%) |
Sep 12, 2016 | 95.78 | 97.73 | 95.58 | 97.56 | 94,409 | +1.28(+1.32%) |
Sep 09, 2016 | 98.49 | 98.55 | 96.29 | 96.29 | 148,287 | -2.96(-2.98%) |
Sep 08, 2016 | 99.08 | 99.28 | 98.98 | 99.25 | 82,875 | -0.08(-0.08%) |
Sep 07, 2016 | 98.92 | 99.39 | 98.92 | 99.33 | 67,889 | +0.20(+0.21%) |
Sep 06, 2016 | 99.51 | 99.53 | 98.78 | 99.12 | 106,852 | -0.28(-0.29%) |
Sep 02, 2016 | 99.27 | 99.40 | 99.40 | 99.40 | 67,735 | +0.48(+0.48%) |
Sep 01, 2016 | 98.89 | 98.93 | 98.08 | 98.93 | 223,050 | +0.05(+0.05%) |
Aug 31, 2016 | 99.33 | 99.33 | 98.44 | 98.87 | 68,629 | -0.49(-0.49%) |
Aug 30, 2016 | 99.42 | 99.58 | 99.13 | 99.36 | 60,844 | -0.12(-0.12%) |
Aug 29, 2016 | 98.98 | 99.60 | 98.98 | 99.48 | 72,547 | +0.58(+0.58%) |
Aug 26, 2016 | 99.34 | 99.89 | 98.60 | 98.91 | 93,051 | -0.33(-0.33%) |
Aug 25, 2016 | 99.08 | 99.41 | 99.08 | 99.24 | 56,565 | -0.02(-0.02%) |
Aug 24, 2016 | 99.56 | 99.56 | 99.12 | 99.25 | 57,094 | -0.35(-0.35%) |
Aug 23, 2016 | 99.60 | 99.93 | 99.60 | 99.60 | 96,023 | +0.27(+0.28%) |
Aug 22, 2016 | 99.21 | 99.46 | 98.90 | 99.33 | 107,493 | -0.10(-0.10%) |
Aug 19, 2016 | 98.94 | 99.48 | 98.85 | 99.42 | 59,599 | +0.10(+0.10%) |
Aug 18, 2016 | 98.91 | 99.33 | 98.91 | 99.33 | 64,006 | +0.31(+0.31%) |
Aug 17, 2016 | 98.76 | 99.05 | 98.49 | 99.02 | 63,435 | +0.32(+0.32%) |
Aug 16, 2016 | 98.99 | 99.00 | 98.68 | 98.70 | 79,757 | -0.51(-0.52%) |
Aug 15, 2016 | 98.69 | 99.33 | 98.69 | 99.21 | 50,201 | +0.69(+0.70%) |
Aug 12, 2016 | 98.63 | 98.67 | 98.32 | 98.52 | 93,537 | -0.33(-0.33%) |
Aug 11, 2016 | 98.40 | 98.97 | 98.40 | 98.85 | 62,235 | +0.61(+0.62%) |
Aug 10, 2016 | 98.32 | 98.36 | 97.92 | 98.24 | 50,074 | -0.10(-0.10%) |
Aug 09, 2016 | 98.35 | 98.55 | 98.16 | 98.33 | 270,377 | -0.02(-0.02%) |
Aug 08, 2016 | 98.39 | 98.73 | 98.18 | 98.35 | 59,544 | +0.04(+0.05%) |
Aug 05, 2016 | 97.60 | 98.37 | 97.60 | 98.31 | 51,347 | +1.06(+1.09%) |
Aug 04, 2016 | 97.23 | 97.50 | 97.12 | 97.24 | 35,573 | +0.16(+0.16%) |
Aug 03, 2016 | 96.58 | 97.13 | 96.58 | 97.08 | 81,366 | +0.38(+0.39%) |
Aug 02, 2016 | 97.38 | 97.56 | 96.39 | 96.70 | 75,452 | -0.86(-0.88%) |