Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 93.69 | 93.98 | 92.82 | 92.92 | 1,315,455 | -0.60(-0.64%) |
Oct 28, 2016 | 94.81 | 95.09 | 93.17 | 93.53 | 883,389 | -0.92(-0.97%) |
Oct 27, 2016 | 94.93 | 95.40 | 94.26 | 94.44 | 1,460,743 | +0.03(+0.03%) |
Oct 26, 2016 | 94.71 | 95.37 | 93.95 | 94.41 | 1,375,714 | -0.59(-0.62%) |
Oct 25, 2016 | 95.14 | 95.75 | 94.79 | 95.00 | 1,100,257 | -0.06(-0.07%) |
Oct 24, 2016 | 95.20 | 95.69 | 94.89 | 95.07 | 1,751,385 | +0.55(+0.59%) |
Oct 21, 2016 | 96.71 | 97.81 | 94.23 | 94.51 | 4,310,806 | -5.41(-5.41%) |
Oct 20, 2016 | 100.05 | 100.75 | 99.71 | 99.92 | 1,515,610 | -0.29(-0.29%) |
Oct 19, 2016 | 100.03 | 100.53 | 99.41 | 100.21 | 804,954 | +0.55(+0.56%) |
Oct 18, 2016 | 99.72 | 100.10 | 98.88 | 99.65 | 1,354,902 | +1.02(+1.03%) |
Oct 17, 2016 | 98.88 | 99.27 | 98.45 | 98.64 | 711,419 | -0.35(-0.35%) |
Oct 14, 2016 | 99.69 | 100.13 | 98.87 | 98.99 | 749,113 | +0.43(+0.44%) |
Oct 13, 2016 | 98.80 | 99.15 | 97.83 | 98.55 | 1,015,340 | -1.53(-1.52%) |
Oct 12, 2016 | 99.56 | 100.32 | 99.39 | 100.08 | 598,557 | +0.63(+0.63%) |
Oct 11, 2016 | 100.76 | 100.76 | 98.87 | 99.45 | 684,182 | -1.45(-1.44%) |
Oct 10, 2016 | 101.07 | 101.67 | 100.81 | 100.90 | 464,508 | +0.82(+0.82%) |
Oct 07, 2016 | 100.70 | 100.72 | 99.70 | 100.08 | 557,331 | -0.55(-0.55%) |
Oct 06, 2016 | 100.06 | 100.69 | 99.56 | 100.63 | 627,583 | +0.34(+0.34%) |
Oct 05, 2016 | 100.26 | 101.23 | 100.26 | 100.29 | 777,309 | +0.10(+0.10%) |
Oct 04, 2016 | 101.37 | 101.69 | 99.77 | 100.19 | 781,324 | -0.83(-0.82%) |
Oct 03, 2016 | 99.77 | 101.20 | 99.19 | 101.02 | 1,573,602 | +0.92(+0.92%) |
Sep 30, 2016 | 100.18 | 100.79 | 99.92 | 100.10 | 1,806,096 | +0.49(+0.49%) |
Sep 29, 2016 | 101.25 | 102.10 | 99.34 | 99.61 | 1,595,615 | -1.68(-1.66%) |
Sep 28, 2016 | 101.78 | 101.84 | 100.06 | 101.29 | 1,122,418 | -0.39(-0.38%) |
Sep 27, 2016 | 100.43 | 101.72 | 100.20 | 101.68 | 1,140,826 | +0.92(+0.92%) |
Sep 26, 2016 | 100.58 | 101.53 | 100.58 | 100.75 | 948,814 | -0.26(-0.26%) |
Sep 23, 2016 | 101.48 | 101.69 | 100.93 | 101.01 | 833,908 | -0.82(-0.81%) |
Sep 22, 2016 | 102.14 | 102.18 | 101.57 | 101.84 | 686,503 | +0.65(+0.64%) |
Sep 21, 2016 | 100.72 | 101.32 | 99.80 | 101.19 | 1,032,583 | +1.40(+1.40%) |
Sep 20, 2016 | 101.03 | 101.41 | 99.54 | 99.79 | 1,162,385 | -0.49(-0.49%) |
Sep 19, 2016 | 100.19 | 101.55 | 99.89 | 100.28 | 617,175 | +0.00(+0.00%) |
Sep 16, 2016 | 99.92 | 100.48 | 98.97 | 100.28 | 1,212,341 | -0.20(-0.20%) |
Sep 15, 2016 | 98.90 | 100.72 | 98.71 | 100.49 | 1,004,196 | +1.28(+1.29%) |
Sep 14, 2016 | 99.21 | 99.94 | 98.89 | 99.21 | 609,108 | +0.00(+0.00%) |
Sep 13, 2016 | 99.09 | 99.76 | 98.45 | 99.21 | 976,770 | -1.19(-1.19%) |
Sep 12, 2016 | 97.69 | 100.58 | 97.44 | 100.40 | 1,148,375 | +1.84(+1.87%) |
Sep 09, 2016 | 100.95 | 101.26 | 98.56 | 98.56 | 993,679 | -3.07(-3.02%) |
Sep 08, 2016 | 101.78 | 102.30 | 101.24 | 101.63 | 719,964 | -0.19(-0.19%) |
Sep 07, 2016 | 101.39 | 102.45 | 101.31 | 101.83 | 1,534,344 | +0.06(+0.06%) |
Sep 06, 2016 | 101.11 | 102.00 | 100.95 | 101.77 | 972,502 | +0.61(+0.60%) |
Sep 02, 2016 | 100.89 | 101.16 | 101.16 | 101.16 | 591,494 | +0.81(+0.81%) |
Sep 01, 2016 | 100.49 | 100.75 | 99.24 | 100.35 | 722,560 | -0.13(-0.13%) |
Aug 31, 2016 | 100.00 | 100.74 | 99.32 | 100.48 | 1,003,083 | +0.42(+0.42%) |
Aug 30, 2016 | 99.28 | 100.49 | 99.04 | 100.06 | 819,141 | +1.00(+1.01%) |
Aug 29, 2016 | 98.32 | 99.31 | 98.32 | 99.06 | 553,916 | +0.87(+0.88%) |
Aug 26, 2016 | 98.00 | 98.79 | 97.43 | 98.19 | 561,459 | +0.48(+0.49%) |
Aug 25, 2016 | 97.26 | 98.01 | 96.97 | 97.71 | 744,118 | +0.13(+0.13%) |
Aug 24, 2016 | 97.51 | 98.13 | 97.35 | 97.58 | 641,677 | -0.06(-0.07%) |
Aug 23, 2016 | 97.12 | 98.25 | 97.12 | 97.65 | 626,532 | +1.04(+1.08%) |
Aug 22, 2016 | 96.40 | 96.88 | 95.95 | 96.60 | 448,663 | -0.07(-0.08%) |
Aug 19, 2016 | 95.85 | 96.89 | 95.78 | 96.68 | 530,588 | +0.32(+0.34%) |
Aug 18, 2016 | 96.11 | 96.38 | 95.90 | 96.35 | 420,061 | +0.42(+0.43%) |
Aug 17, 2016 | 95.91 | 96.13 | 95.43 | 95.94 | 565,354 | +0.04(+0.04%) |
Aug 16, 2016 | 96.26 | 96.33 | 95.86 | 95.90 | 507,835 | -0.88(-0.91%) |
Aug 15, 2016 | 95.73 | 97.15 | 95.70 | 96.79 | 687,675 | +1.48(+1.56%) |
Aug 12, 2016 | 95.71 | 96.16 | 94.76 | 95.30 | 1,339,249 | -0.97(-1.00%) |
Aug 11, 2016 | 95.99 | 96.72 | 95.94 | 96.27 | 657,514 | +0.74(+0.77%) |
Aug 10, 2016 | 96.26 | 96.44 | 95.29 | 95.53 | 594,436 | -0.49(-0.51%) |
Aug 09, 2016 | 96.24 | 96.75 | 95.86 | 96.02 | 475,956 | -0.24(-0.25%) |
Aug 08, 2016 | 96.50 | 96.86 | 96.10 | 96.26 | 500,980 | -0.51(-0.52%) |
Aug 05, 2016 | 96.27 | 96.84 | 96.18 | 96.77 | 1,074,076 | +1.05(+1.10%) |
Aug 04, 2016 | 96.45 | 96.75 | 95.51 | 95.72 | 903,209 | -0.63(-0.65%) |
Aug 03, 2016 | 96.04 | 96.43 | 95.62 | 96.34 | 742,508 | +0.37(+0.38%) |
Aug 02, 2016 | 96.72 | 96.99 | 95.32 | 95.97 | 1,209,547 | -0.99(-1.03%) |