Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 81.45 | 82.05 | 80.30 | 81.85 | 80,863 | +0.75(+0.92%) |
Oct 28, 2016 | 80.35 | 81.55 | 80.05 | 81.10 | 49,304 | +0.50(+0.62%) |
Oct 27, 2016 | 82.15 | 82.75 | 80.15 | 80.60 | 49,318 | -0.95(-1.16%) |
Oct 26, 2016 | 82.95 | 82.95 | 81.00 | 81.55 | 65,030 | -1.50(-1.81%) |
Oct 25, 2016 | 84.55 | 85.65 | 82.95 | 83.05 | 37,390 | -1.20(-1.42%) |
Oct 24, 2016 | 82.90 | 84.50 | 82.80 | 84.25 | 86,443 | +1.05(+1.26%) |
Oct 21, 2016 | 82.50 | 83.35 | 82.25 | 83.20 | 70,635 | +0.20(+0.24%) |
Oct 20, 2016 | 82.85 | 83.45 | 82.30 | 83.00 | 71,852 | +0.25(+0.30%) |
Oct 19, 2016 | 82.85 | 85.20 | 82.50 | 82.75 | 67,302 | -0.30(-0.36%) |
Oct 18, 2016 | 83.10 | 83.50 | 82.10 | 83.05 | 72,465 | +0.95(+1.16%) |
Oct 17, 2016 | 82.80 | 83.50 | 82.00 | 82.10 | 89,117 | -0.99(-1.19%) |
Oct 14, 2016 | 84.53 | 85.00 | 82.70 | 83.09 | 146,449 | -0.84(-1.00%) |
Oct 13, 2016 | 84.80 | 86.20 | 83.78 | 83.93 | 113,083 | -1.66(-1.94%) |
Oct 12, 2016 | 86.25 | 86.69 | 85.46 | 85.59 | 88,311 | -0.79(-0.91%) |
Oct 11, 2016 | 87.66 | 87.66 | 86.19 | 86.38 | 156,040 | -1.30(-1.48%) |
Oct 10, 2016 | 88.00 | 88.90 | 87.60 | 87.68 | 71,411 | -0.03(-0.03%) |
Oct 07, 2016 | 88.18 | 89.06 | 84.90 | 87.71 | 115,036 | -0.30(-0.34%) |
Oct 06, 2016 | 87.92 | 88.62 | 86.90 | 88.01 | 154,822 | +0.24(+0.27%) |
Oct 05, 2016 | 86.83 | 88.39 | 86.66 | 87.77 | 126,557 | +1.34(+1.55%) |
Oct 04, 2016 | 87.38 | 87.63 | 85.95 | 86.43 | 99,061 | -0.38(-0.44%) |
Oct 03, 2016 | 88.56 | 88.56 | 86.56 | 86.81 | 174,132 | -1.79(-2.02%) |
Sep 30, 2016 | 88.39 | 89.59 | 87.65 | 88.60 | 97,409 | +0.53(+0.60%) |
Sep 29, 2016 | 89.50 | 89.50 | 87.71 | 88.07 | 82,672 | -1.86(-2.07%) |
Sep 28, 2016 | 91.65 | 91.74 | 89.44 | 89.93 | 127,667 | -1.44(-1.58%) |
Sep 27, 2016 | 90.47 | 91.71 | 90.47 | 91.37 | 125,854 | +0.48(+0.53%) |
Sep 26, 2016 | 91.27 | 92.35 | 90.38 | 90.89 | 145,816 | -1.31(-1.42%) |
Sep 23, 2016 | 90.97 | 92.78 | 88.81 | 92.20 | 342,941 | +0.25(+0.27%) |
Sep 22, 2016 | 88.33 | 94.39 | 85.32 | 91.95 | 305,464 | +2.63(+2.94%) |
Sep 21, 2016 | 92.00 | 92.99 | 88.85 | 89.32 | 109,367 | -2.30(-2.51%) |
Sep 20, 2016 | 92.31 | 92.31 | 91.08 | 91.62 | 92,722 | -0.69(-0.75%) |
Sep 19, 2016 | 92.95 | 93.73 | 91.97 | 92.31 | 56,263 | -0.13(-0.14%) |
Sep 16, 2016 | 90.50 | 93.14 | 90.05 | 92.44 | 225,131 | +2.21(+2.45%) |
Sep 15, 2016 | 88.19 | 90.52 | 88.19 | 90.23 | 52,183 | +1.71(+1.93%) |
Sep 14, 2016 | 87.87 | 89.83 | 87.87 | 88.52 | 37,269 | +0.25(+0.28%) |
Sep 13, 2016 | 88.87 | 89.89 | 87.33 | 88.27 | 101,749 | -1.21(-1.35%) |
Sep 12, 2016 | 86.50 | 90.18 | 86.50 | 89.48 | 65,491 | +1.70(+1.94%) |
Sep 09, 2016 | 89.33 | 89.75 | 87.64 | 87.78 | 53,579 | -2.16(-2.40%) |
Sep 08, 2016 | 90.90 | 90.96 | 89.79 | 89.94 | 45,173 | -1.06(-1.16%) |
Sep 07, 2016 | 90.87 | 91.38 | 90.68 | 91.00 | 100,297 | -0.08(-0.09%) |
Sep 06, 2016 | 90.75 | 91.60 | 90.75 | 91.08 | 53,800 | +0.08(+0.09%) |
Sep 02, 2016 | 89.50 | 91.00 | 91.00 | 91.00 | 90,600 | +2.10(+2.36%) |
Sep 01, 2016 | 89.24 | 89.24 | 88.20 | 88.90 | 63,246 | -0.10(-0.11%) |
Aug 31, 2016 | 90.23 | 90.45 | 88.47 | 89.00 | 71,364 | -1.19(-1.32%) |
Aug 30, 2016 | 89.79 | 90.30 | 89.56 | 90.19 | 42,489 | +0.32(+0.36%) |
Aug 29, 2016 | 89.30 | 90.41 | 89.04 | 89.87 | 47,739 | +0.63(+0.71%) |
Aug 26, 2016 | 88.67 | 89.56 | 88.09 | 89.24 | 45,146 | +0.27(+0.30%) |
Aug 25, 2016 | 87.67 | 89.08 | 87.03 | 88.97 | 44,773 | +0.92(+1.04%) |
Aug 24, 2016 | 88.63 | 89.67 | 87.75 | 88.05 | 54,250 | -0.96(-1.08%) |
Aug 23, 2016 | 89.21 | 89.89 | 88.66 | 89.01 | 53,908 | +0.16(+0.18%) |
Aug 22, 2016 | 89.12 | 90.00 | 88.34 | 88.85 | 69,107 | -0.55(-0.62%) |
Aug 19, 2016 | 88.23 | 89.51 | 87.96 | 89.40 | 169,810 | +0.80(+0.90%) |
Aug 18, 2016 | 87.57 | 88.75 | 86.75 | 88.60 | 94,508 | +1.46(+1.68%) |
Aug 17, 2016 | 86.23 | 87.55 | 86.10 | 87.14 | 94,370 | +0.58(+0.67%) |
Aug 16, 2016 | 86.84 | 88.00 | 86.47 | 86.56 | 78,462 | -0.73(-0.84%) |
Aug 15, 2016 | 86.51 | 87.40 | 86.30 | 87.29 | 54,039 | +0.60(+0.69%) |
Aug 12, 2016 | 86.59 | 87.08 | 86.32 | 86.69 | 25,085 | +0.34(+0.39%) |
Aug 11, 2016 | 86.94 | 87.00 | 85.82 | 86.35 | 34,939 | -0.22(-0.25%) |
Aug 10, 2016 | 86.57 | 86.99 | 85.52 | 86.57 | 49,907 | -0.18(-0.21%) |
Aug 09, 2016 | 86.09 | 86.96 | 86.09 | 86.75 | 48,726 | +0.83(+0.97%) |
Aug 08, 2016 | 86.79 | 86.79 | 85.13 | 85.92 | 50,079 | -1.08(-1.24%) |
Aug 05, 2016 | 85.65 | 87.00 | 85.48 | 87.00 | 61,082 | +1.45(+1.69%) |
Aug 04, 2016 | 84.80 | 86.05 | 84.78 | 85.55 | 56,221 | +0.74(+0.87%) |
Aug 03, 2016 | 84.17 | 85.28 | 83.24 | 84.81 | 59,430 | +0.18(+0.21%) |
Aug 02, 2016 | 84.76 | 85.98 | 83.88 | 84.63 | 99,801 | -0.22(-0.26%) |