Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 85.39 | 85.40 | 83.91 | 83.99 | 4,819,549 | -1.25(-1.46%) |
Oct 28, 2016 | 86.35 | 86.36 | 84.25 | 85.23 | 9,136,158 | -1.63(-1.88%) |
Oct 27, 2016 | 87.71 | 88.44 | 86.75 | 86.86 | 4,718,775 | +0.05(+0.06%) |
Oct 26, 2016 | 87.05 | 87.94 | 86.23 | 86.81 | 4,432,807 | +0.04(+0.05%) |
Oct 25, 2016 | 87.55 | 87.66 | 86.50 | 86.77 | 2,570,563 | -0.40(-0.46%) |
Oct 24, 2016 | 87.53 | 88.11 | 87.02 | 87.17 | 2,659,240 | -0.45(-0.51%) |
Oct 21, 2016 | 88.36 | 88.36 | 87.36 | 87.62 | 2,223,268 | -0.74(-0.84%) |
Oct 20, 2016 | 87.44 | 88.73 | 87.37 | 88.36 | 4,934,533 | +0.84(+0.96%) |
Oct 19, 2016 | 88.38 | 88.38 | 87.43 | 87.52 | 3,156,651 | -0.64(-0.72%) |
Oct 18, 2016 | 88.17 | 88.74 | 87.82 | 88.16 | 3,936,808 | +1.21(+1.40%) |
Oct 17, 2016 | 86.90 | 87.66 | 85.91 | 86.95 | 4,484,175 | -0.12(-0.14%) |
Oct 14, 2016 | 89.69 | 89.69 | 87.00 | 87.06 | 4,428,770 | -1.65(-1.86%) |
Oct 13, 2016 | 87.69 | 89.30 | 87.56 | 88.71 | 6,959,380 | +0.32(+0.36%) |
Oct 12, 2016 | 90.66 | 91.08 | 88.28 | 88.39 | 7,673,103 | -2.25(-2.48%) |
Oct 11, 2016 | 92.78 | 93.07 | 89.98 | 90.64 | 9,540,714 | -3.62(-3.84%) |
Oct 10, 2016 | 93.92 | 94.69 | 93.82 | 94.26 | 2,533,308 | +1.30(+1.40%) |
Oct 07, 2016 | 93.03 | 93.39 | 92.07 | 92.96 | 3,051,898 | -0.02(-0.02%) |
Oct 06, 2016 | 94.07 | 94.24 | 92.78 | 92.98 | 4,393,753 | -2.17(-2.28%) |
Oct 05, 2016 | 94.75 | 95.73 | 94.29 | 95.15 | 3,127,071 | +0.83(+0.88%) |
Oct 04, 2016 | 94.68 | 95.30 | 93.84 | 94.32 | 2,598,527 | -0.57(-0.60%) |
Oct 03, 2016 | 94.73 | 94.92 | 93.37 | 94.89 | 4,857,634 | +0.18(+0.19%) |
Sep 30, 2016 | 93.50 | 95.06 | 92.84 | 94.71 | 5,874,152 | +1.17(+1.26%) |
Sep 29, 2016 | 96.33 | 96.63 | 93.31 | 93.54 | 4,811,224 | -3.01(-3.12%) |
Sep 28, 2016 | 97.29 | 97.66 | 95.82 | 96.55 | 2,614,410 | -0.79(-0.81%) |
Sep 27, 2016 | 95.58 | 97.38 | 95.58 | 97.34 | 3,158,662 | +0.97(+1.00%) |
Sep 26, 2016 | 96.91 | 97.24 | 96.02 | 96.37 | 4,052,848 | -1.17(-1.20%) |
Sep 23, 2016 | 98.16 | 98.72 | 97.48 | 97.54 | 3,255,651 | -0.62(-0.63%) |
Sep 22, 2016 | 97.90 | 98.23 | 96.96 | 98.16 | 4,460,686 | +0.83(+0.86%) |
Sep 21, 2016 | 96.91 | 97.63 | 95.33 | 97.33 | 6,113,906 | +0.60(+0.62%) |
Sep 20, 2016 | 96.31 | 97.15 | 95.84 | 96.73 | 5,135,105 | +1.37(+1.43%) |
Sep 19, 2016 | 95.84 | 96.47 | 95.00 | 95.36 | 4,163,089 | -0.04(-0.04%) |
Sep 16, 2016 | 94.24 | 95.60 | 94.11 | 95.40 | 4,022,252 | +0.48(+0.51%) |
Sep 15, 2016 | 93.43 | 95.16 | 92.97 | 94.91 | 4,283,549 | +1.38(+1.48%) |
Sep 14, 2016 | 92.90 | 94.68 | 92.83 | 93.53 | 4,866,697 | +1.08(+1.17%) |
Sep 13, 2016 | 93.15 | 93.23 | 91.46 | 92.45 | 4,947,406 | -1.47(-1.56%) |
Sep 12, 2016 | 90.61 | 94.14 | 90.49 | 93.92 | 4,416,191 | +2.77(+3.04%) |
Sep 09, 2016 | 93.10 | 93.53 | 91.14 | 91.14 | 5,562,885 | -3.07(-3.26%) |
Sep 08, 2016 | 93.76 | 94.41 | 92.86 | 94.22 | 2,445,063 | +0.63(+0.67%) |
Sep 07, 2016 | 92.93 | 93.93 | 92.80 | 93.59 | 2,728,566 | +0.66(+0.71%) |
Sep 06, 2016 | 91.94 | 93.38 | 91.86 | 92.93 | 4,626,787 | +1.14(+1.24%) |
Sep 02, 2016 | 92.08 | 91.79 | 91.79 | 91.79 | 3,390,864 | -0.27(-0.29%) |
Sep 01, 2016 | 91.79 | 92.33 | 91.13 | 92.06 | 2,680,506 | +0.18(+0.20%) |
Aug 31, 2016 | 92.37 | 92.71 | 91.50 | 91.88 | 2,797,429 | -0.79(-0.85%) |
Aug 30, 2016 | 92.73 | 93.50 | 92.27 | 92.67 | 3,108,837 | -0.19(-0.20%) |
Aug 29, 2016 | 93.55 | 93.76 | 92.30 | 92.86 | 4,288,422 | -0.42(-0.45%) |
Aug 26, 2016 | 92.63 | 94.16 | 92.43 | 93.27 | 5,951,251 | +0.74(+0.80%) |
Aug 25, 2016 | 93.88 | 94.57 | 91.23 | 92.53 | 9,412,357 | -1.10(-1.17%) |
Aug 24, 2016 | 97.12 | 97.89 | 93.33 | 93.63 | 11,525,847 | -3.25(-3.36%) |
Aug 23, 2016 | 97.26 | 97.50 | 96.65 | 96.88 | 2,833,404 | +0.06(+0.06%) |
Aug 22, 2016 | 95.47 | 97.05 | 95.47 | 96.83 | 3,665,419 | +1.86(+1.96%) |
Aug 19, 2016 | 94.82 | 95.47 | 94.59 | 94.96 | 1,614,922 | -0.44(-0.46%) |
Aug 18, 2016 | 95.16 | 95.81 | 94.66 | 95.41 | 1,912,671 | +0.25(+0.26%) |
Aug 17, 2016 | 95.10 | 95.42 | 94.43 | 95.16 | 2,240,972 | -0.06(-0.07%) |
Aug 16, 2016 | 96.36 | 96.49 | 95.12 | 95.22 | 2,347,137 | -1.35(-1.40%) |
Aug 15, 2016 | 96.16 | 96.90 | 95.72 | 96.57 | 3,047,886 | +0.88(+0.92%) |
Aug 12, 2016 | 95.18 | 95.80 | 94.54 | 95.69 | 3,885,183 | +0.20(+0.21%) |
Aug 11, 2016 | 94.58 | 95.74 | 94.24 | 95.49 | 4,927,688 | +1.01(+1.07%) |
Aug 10, 2016 | 96.13 | 96.31 | 94.21 | 94.47 | 3,900,573 | -1.88(-1.95%) |
Aug 09, 2016 | 96.22 | 96.81 | 95.89 | 96.35 | 2,509,750 | +0.12(+0.13%) |
Aug 08, 2016 | 97.46 | 97.68 | 95.89 | 96.23 | 4,595,195 | -1.02(-1.05%) |
Aug 05, 2016 | 97.57 | 97.84 | 96.73 | 97.25 | 3,157,814 | +0.37(+0.38%) |
Aug 04, 2016 | 97.81 | 97.97 | 96.64 | 96.87 | 2,947,713 | -0.58(-0.59%) |
Aug 03, 2016 | 96.13 | 97.58 | 95.81 | 97.45 | 6,036,346 | +1.06(+1.10%) |
Aug 02, 2016 | 96.43 | 97.81 | 94.41 | 96.40 | 10,005,727 | +0.20(+0.21%) |