Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 84.91 | 85.19 | 84.32 | 84.80 | 1,701,064 | +0.28(+0.33%) |
Oct 28, 2016 | 83.41 | 85.19 | 83.38 | 84.52 | 1,786,776 | +1.16(+1.39%) |
Oct 27, 2016 | 84.63 | 84.99 | 83.10 | 83.36 | 1,061,965 | -0.54(-0.64%) |
Oct 26, 2016 | 84.92 | 85.62 | 83.86 | 83.90 | 956,938 | -1.00(-1.18%) |
Oct 25, 2016 | 85.92 | 86.30 | 84.74 | 84.90 | 1,271,071 | -1.27(-1.47%) |
Oct 24, 2016 | 86.00 | 86.71 | 85.78 | 86.17 | 2,267,396 | +0.97(+1.14%) |
Oct 21, 2016 | 86.09 | 86.92 | 85.01 | 85.20 | 3,043,917 | -1.14(-1.32%) |
Oct 20, 2016 | 89.65 | 89.84 | 86.12 | 86.34 | 3,951,246 | +0.04(+0.05%) |
Oct 19, 2016 | 85.43 | 86.91 | 85.12 | 86.30 | 2,512,489 | +0.98(+1.15%) |
Oct 18, 2016 | 84.20 | 85.59 | 83.99 | 85.32 | 1,897,357 | +2.15(+2.59%) |
Oct 17, 2016 | 83.80 | 84.32 | 83.10 | 83.17 | 1,101,032 | -0.47(-0.56%) |
Oct 14, 2016 | 83.92 | 84.64 | 83.45 | 83.64 | 1,809,625 | +0.25(+0.30%) |
Oct 13, 2016 | 82.86 | 84.08 | 81.36 | 83.39 | 2,239,542 | +0.06(+0.07%) |
Oct 12, 2016 | 83.21 | 84.00 | 82.83 | 83.33 | 892,273 | +0.26(+0.31%) |
Oct 11, 2016 | 84.56 | 84.75 | 82.45 | 83.07 | 1,306,027 | -1.63(-1.92%) |
Oct 10, 2016 | 84.83 | 89.20 | 84.57 | 84.70 | 591,529 | +0.40(+0.47%) |
Oct 07, 2016 | 85.01 | 85.13 | 83.68 | 84.30 | 471,806 | -0.61(-0.72%) |
Oct 06, 2016 | 85.06 | 85.34 | 84.21 | 84.91 | 572,822 | -0.05(-0.06%) |
Oct 05, 2016 | 84.55 | 85.35 | 84.02 | 84.96 | 714,409 | +0.85(+1.01%) |
Oct 04, 2016 | 84.83 | 84.90 | 83.65 | 84.11 | 929,265 | -0.05(-0.06%) |
Oct 03, 2016 | 84.48 | 84.90 | 83.25 | 84.16 | 1,069,910 | -1.06(-1.24%) |
Sep 30, 2016 | 85.36 | 85.83 | 84.77 | 85.22 | 1,098,903 | +0.28(+0.33%) |
Sep 29, 2016 | 86.03 | 86.19 | 84.91 | 84.94 | 582,114 | -1.09(-1.27%) |
Sep 28, 2016 | 85.19 | 86.08 | 84.98 | 86.03 | 669,410 | +0.78(+0.91%) |
Sep 27, 2016 | 84.19 | 85.40 | 83.97 | 85.25 | 554,126 | +0.69(+0.82%) |
Sep 26, 2016 | 84.74 | 85.12 | 84.12 | 84.56 | 656,217 | -0.35(-0.41%) |
Sep 23, 2016 | 85.18 | 85.46 | 84.56 | 84.91 | 973,178 | -0.25(-0.29%) |
Sep 22, 2016 | 85.09 | 85.41 | 84.79 | 85.16 | 1,175,738 | +0.65(+0.77%) |
Sep 21, 2016 | 83.78 | 84.68 | 83.36 | 84.51 | 996,959 | +1.32(+1.59%) |
Sep 20, 2016 | 84.00 | 84.18 | 83.11 | 83.19 | 999,958 | -0.18(-0.22%) |
Sep 19, 2016 | 83.61 | 84.10 | 82.79 | 83.37 | 1,317,209 | +0.40(+0.48%) |
Sep 16, 2016 | 83.60 | 83.81 | 82.77 | 82.97 | 1,760,178 | -0.89(-1.06%) |
Sep 15, 2016 | 80.60 | 84.45 | 80.60 | 83.86 | 1,103,091 | +0.63(+0.76%) |
Sep 14, 2016 | 83.45 | 84.07 | 82.85 | 83.23 | 888,923 | -0.14(-0.17%) |
Sep 13, 2016 | 83.36 | 84.40 | 82.57 | 83.37 | 1,492,773 | -0.68(-0.81%) |
Sep 12, 2016 | 82.66 | 84.13 | 82.28 | 84.05 | 1,599,323 | +0.84(+1.01%) |
Sep 09, 2016 | 85.39 | 86.00 | 83.20 | 83.21 | 1,435,801 | -3.03(-3.51%) |
Sep 08, 2016 | 86.83 | 87.15 | 86.15 | 86.24 | 643,046 | -0.98(-1.12%) |
Sep 07, 2016 | 87.57 | 87.74 | 86.89 | 87.22 | 709,170 | -0.32(-0.37%) |
Sep 06, 2016 | 86.82 | 87.55 | 86.67 | 87.54 | 1,181,822 | +0.56(+0.64%) |
Sep 02, 2016 | 87.75 | 86.98 | 86.98 | 86.98 | 1,108,700 | -0.30(-0.34%) |
Sep 01, 2016 | 86.94 | 87.98 | 86.41 | 87.28 | 1,124,185 | +0.08(+0.09%) |
Aug 31, 2016 | 87.92 | 88.11 | 86.60 | 87.20 | 1,821,053 | -0.68(-0.77%) |
Aug 30, 2016 | 88.53 | 88.90 | 87.53 | 87.88 | 797,747 | -0.66(-0.75%) |
Aug 29, 2016 | 88.22 | 88.89 | 88.21 | 88.54 | 819,287 | +0.41(+0.47%) |
Aug 26, 2016 | 88.40 | 89.48 | 87.60 | 88.13 | 1,051,160 | -0.15(-0.17%) |
Aug 25, 2016 | 88.10 | 88.49 | 87.80 | 88.28 | 629,785 | +0.22(+0.25%) |
Aug 24, 2016 | 88.02 | 88.57 | 87.59 | 88.06 | 993,331 | -0.25(-0.28%) |
Aug 23, 2016 | 87.84 | 88.57 | 87.81 | 88.31 | 1,327,694 | +0.85(+0.97%) |
Aug 22, 2016 | 87.35 | 87.78 | 87.24 | 87.46 | 669,317 | -0.14(-0.16%) |
Aug 19, 2016 | 87.95 | 87.96 | 87.26 | 87.60 | 932,219 | -0.29(-0.33%) |
Aug 18, 2016 | 86.67 | 88.05 | 86.53 | 87.89 | 1,224,738 | +0.90(+1.03%) |
Aug 17, 2016 | 86.76 | 87.26 | 86.10 | 86.99 | 1,133,987 | +0.34(+0.39%) |
Aug 16, 2016 | 87.24 | 87.45 | 86.47 | 86.65 | 980,237 | -0.81(-0.93%) |
Aug 15, 2016 | 87.16 | 87.82 | 86.79 | 87.46 | 841,650 | +0.30(+0.34%) |
Aug 12, 2016 | 86.78 | 87.32 | 86.27 | 87.16 | 1,223,991 | -0.02(-0.02%) |
Aug 11, 2016 | 85.66 | 87.26 | 85.04 | 87.18 | 1,637,801 | +1.57(+1.83%) |
Aug 10, 2016 | 85.41 | 85.61 | 85.05 | 85.61 | 1,136,544 | +0.48(+0.56%) |
Aug 09, 2016 | 84.84 | 85.38 | 84.83 | 85.13 | 964,706 | +0.18(+0.21%) |
Aug 08, 2016 | 85.22 | 85.70 | 84.76 | 84.95 | 1,436,912 | -0.05(-0.06%) |
Aug 05, 2016 | 84.36 | 85.22 | 84.25 | 85.00 | 1,038,574 | +1.04(+1.24%) |
Aug 04, 2016 | 84.80 | 85.49 | 83.79 | 83.96 | 1,498,639 | -0.85(-1.00%) |
Aug 03, 2016 | 83.45 | 84.95 | 83.39 | 84.81 | 1,972,988 | +1.34(+1.61%) |
Aug 02, 2016 | 86.17 | 86.20 | 83.36 | 83.47 | 2,936,875 | -3.15(-3.64%) |