Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 94.82 | 95.26 | 94.82 | 95.05 | 46,062 | +0.08(+0.09%) |
Oct 28, 2016 | 94.40 | 95.31 | 94.40 | 94.97 | 20,061 | +0.59(+0.63%) |
Oct 27, 2016 | 95.21 | 95.29 | 94.32 | 94.37 | 16,868 | -0.65(-0.69%) |
Oct 26, 2016 | 94.95 | 95.43 | 94.86 | 95.03 | 32,457 | +0.04(+0.04%) |
Oct 25, 2016 | 95.48 | 95.48 | 94.98 | 94.98 | 49,829 | -0.38(-0.40%) |
Oct 24, 2016 | 94.97 | 95.50 | 94.97 | 95.37 | 9,419 | +0.63(+0.67%) |
Oct 21, 2016 | 94.48 | 94.80 | 94.26 | 94.74 | 58,927 | +0.36(+0.38%) |
Oct 20, 2016 | 94.61 | 94.63 | 94.15 | 94.38 | 18,735 | -0.28(-0.29%) |
Oct 19, 2016 | 94.81 | 94.81 | 94.42 | 94.65 | 33,905 | -0.19(-0.20%) |
Oct 18, 2016 | 95.06 | 95.18 | 94.83 | 94.84 | 19,871 | +0.36(+0.39%) |
Oct 17, 2016 | 94.77 | 94.93 | 94.47 | 94.47 | 36,222 | -0.36(-0.38%) |
Oct 14, 2016 | 95.08 | 95.36 | 94.82 | 94.83 | 29,933 | +0.08(+0.09%) |
Oct 13, 2016 | 94.58 | 94.97 | 94.09 | 94.75 | 14,129 | -0.34(-0.36%) |
Oct 12, 2016 | 94.85 | 95.31 | 94.72 | 95.09 | 29,076 | +0.42(+0.45%) |
Oct 11, 2016 | 95.40 | 95.40 | 94.41 | 94.66 | 89,636 | -0.87(-0.91%) |
Oct 10, 2016 | 95.77 | 96.07 | 95.42 | 95.53 | 19,855 | +0.13(+0.13%) |
Oct 07, 2016 | 95.81 | 95.98 | 94.89 | 95.40 | 58,361 | -0.31(-0.33%) |
Oct 06, 2016 | 95.33 | 95.91 | 95.33 | 95.71 | 19,371 | +0.07(+0.07%) |
Oct 05, 2016 | 95.72 | 95.88 | 95.57 | 95.65 | 54,337 | +0.10(+0.11%) |
Oct 04, 2016 | 96.32 | 96.32 | 95.34 | 95.54 | 243,066 | -0.75(-0.78%) |
Oct 03, 2016 | 96.51 | 96.51 | 96.14 | 96.29 | 35,276 | -0.35(-0.36%) |
Sep 30, 2016 | 96.13 | 96.94 | 96.13 | 96.64 | 38,279 | +0.85(+0.89%) |
Sep 29, 2016 | 96.61 | 96.66 | 95.74 | 95.79 | 42,733 | -0.82(-0.85%) |
Sep 28, 2016 | 96.55 | 96.65 | 96.14 | 96.61 | 29,551 | +0.22(+0.23%) |
Sep 27, 2016 | 95.97 | 96.51 | 95.93 | 96.39 | 105,657 | +0.45(+0.47%) |
Sep 26, 2016 | 96.31 | 96.31 | 95.89 | 95.94 | 68,102 | -0.84(-0.87%) |
Sep 23, 2016 | 97.14 | 97.24 | 96.78 | 96.78 | 27,156 | -0.50(-0.51%) |
Sep 22, 2016 | 96.84 | 97.36 | 96.84 | 97.28 | 10,618 | +0.78(+0.81%) |
Sep 21, 2016 | 95.93 | 96.57 | 95.51 | 96.49 | 21,427 | +0.67(+0.70%) |
Sep 20, 2016 | 96.08 | 96.40 | 95.70 | 95.82 | 26,303 | +0.00(+0.00%) |
Sep 19, 2016 | 95.89 | 96.32 | 95.71 | 95.82 | 25,348 | +0.22(+0.23%) |
Sep 16, 2016 | 95.79 | 95.79 | 95.25 | 95.60 | 36,469 | -0.39(-0.40%) |
Sep 15, 2016 | 95.10 | 96.07 | 95.02 | 95.99 | 74,547 | +0.83(+0.87%) |
Sep 14, 2016 | 95.46 | 95.84 | 95.00 | 95.16 | 122,419 | -0.29(-0.30%) |
Sep 13, 2016 | 95.69 | 96.42 | 95.20 | 95.45 | 188,224 | -1.36(-1.40%) |
Sep 12, 2016 | 94.69 | 96.81 | 94.69 | 96.81 | 81,169 | +1.87(+1.97%) |
Sep 09, 2016 | 97.25 | 97.25 | 94.93 | 94.93 | 325,525 | -2.90(-2.97%) |
Sep 08, 2016 | 98.27 | 98.33 | 97.69 | 97.84 | 70,951 | -0.69(-0.70%) |
Sep 07, 2016 | 98.82 | 98.93 | 98.27 | 98.53 | 65,124 | -0.48(-0.49%) |
Sep 06, 2016 | 98.86 | 99.02 | 98.47 | 99.01 | 39,536 | +0.20(+0.20%) |
Sep 02, 2016 | 98.46 | 98.81 | 98.81 | 98.81 | 18,735 | +0.52(+0.53%) |
Sep 01, 2016 | 98.08 | 98.28 | 97.68 | 98.28 | 41,666 | +0.01(+0.01%) |
Aug 31, 2016 | 98.21 | 98.31 | 97.87 | 98.27 | 34,171 | -0.01(-0.01%) |
Aug 30, 2016 | 98.71 | 98.84 | 98.07 | 98.28 | 1,568,407 | -0.51(-0.51%) |
Aug 29, 2016 | 98.29 | 98.82 | 98.29 | 98.79 | 47,386 | +0.53(+0.54%) |
Aug 26, 2016 | 98.68 | 99.25 | 97.99 | 98.26 | 26,429 | -0.39(-0.39%) |
Aug 25, 2016 | 98.65 | 99.00 | 98.50 | 98.65 | 21,777 | -0.13(-0.13%) |
Aug 24, 2016 | 99.09 | 99.09 | 98.63 | 98.77 | 103,068 | -0.32(-0.32%) |
Aug 23, 2016 | 99.01 | 99.16 | 98.88 | 99.09 | 91,577 | +0.35(+0.36%) |
Aug 22, 2016 | 98.71 | 98.88 | 98.54 | 98.74 | 91,775 | -0.05(-0.05%) |
Aug 19, 2016 | 98.49 | 98.86 | 98.48 | 98.79 | 41,649 | +0.10(+0.10%) |
Aug 18, 2016 | 98.43 | 98.77 | 98.43 | 98.69 | 21,433 | +0.22(+0.22%) |
Aug 17, 2016 | 98.19 | 98.47 | 97.88 | 98.47 | 29,508 | +0.31(+0.32%) |
Aug 16, 2016 | 98.51 | 98.55 | 98.16 | 98.16 | 64,724 | -0.64(-0.65%) |
Aug 15, 2016 | 98.83 | 98.98 | 98.74 | 98.80 | 77,614 | +0.12(+0.12%) |
Aug 12, 2016 | 98.64 | 98.86 | 98.49 | 98.68 | 119,400 | +0.05(+0.05%) |
Aug 11, 2016 | 98.58 | 98.91 | 98.57 | 98.63 | 16,663 | +0.35(+0.35%) |
Aug 10, 2016 | 98.28 | 98.58 | 98.13 | 98.28 | 127,996 | +0.13(+0.13%) |
Aug 09, 2016 | 97.99 | 98.52 | 97.96 | 98.16 | 22,459 | +0.14(+0.15%) |
Aug 08, 2016 | 98.22 | 98.22 | 97.90 | 98.01 | 30,802 | -0.13(-0.13%) |
Aug 05, 2016 | 98.11 | 98.72 | 97.97 | 98.14 | 98,861 | +0.51(+0.53%) |
Aug 04, 2016 | 97.51 | 97.91 | 97.46 | 97.62 | 98,107 | +0.30(+0.30%) |
Aug 03, 2016 | 97.53 | 97.53 | 97.08 | 97.33 | 28,746 | -0.35(-0.36%) |
Aug 02, 2016 | 98.42 | 98.43 | 97.40 | 97.68 | 58,404 | -0.80(-0.81%) |