Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 87.85 | 89.68 | 86.32 | 88.49 | 169,161 | +1.06(+1.22%) |
Oct 28, 2016 | 86.38 | 87.68 | 86.02 | 87.42 | 138,705 | +1.27(+1.47%) |
Oct 27, 2016 | 88.32 | 88.32 | 85.81 | 86.16 | 116,028 | -2.21(-2.50%) |
Oct 26, 2016 | 88.84 | 88.90 | 86.46 | 88.37 | 218,129 | +0.33(+0.38%) |
Oct 25, 2016 | 87.05 | 88.99 | 86.41 | 88.04 | 127,262 | +1.05(+1.20%) |
Oct 24, 2016 | 87.07 | 88.32 | 86.63 | 86.99 | 93,822 | +0.41(+0.47%) |
Oct 21, 2016 | 86.59 | 87.24 | 85.01 | 86.58 | 90,632 | -0.60(-0.68%) |
Oct 20, 2016 | 87.85 | 88.11 | 86.89 | 87.17 | 76,478 | -0.64(-0.73%) |
Oct 19, 2016 | 87.85 | 88.46 | 87.49 | 87.82 | 75,768 | +0.20(+0.23%) |
Oct 18, 2016 | 87.47 | 88.07 | 86.92 | 87.62 | 76,968 | +0.75(+0.86%) |
Oct 17, 2016 | 86.29 | 87.34 | 86.29 | 86.87 | 97,004 | +0.50(+0.58%) |
Oct 14, 2016 | 86.47 | 87.09 | 86.03 | 86.37 | 100,812 | -0.15(-0.17%) |
Oct 13, 2016 | 86.18 | 87.09 | 86.06 | 86.51 | 110,494 | +0.31(+0.36%) |
Oct 12, 2016 | 85.02 | 86.89 | 85.02 | 86.20 | 80,531 | +1.23(+1.44%) |
Oct 11, 2016 | 86.01 | 86.25 | 84.22 | 84.97 | 94,322 | -1.18(-1.37%) |
Oct 10, 2016 | 86.14 | 86.81 | 85.78 | 86.15 | 148,003 | +0.35(+0.40%) |
Oct 07, 2016 | 86.96 | 87.64 | 85.47 | 85.80 | 116,559 | -0.80(-0.92%) |
Oct 06, 2016 | 86.31 | 87.17 | 85.61 | 86.60 | 155,661 | +0.02(+0.02%) |
Oct 05, 2016 | 89.67 | 89.67 | 86.38 | 86.59 | 141,323 | -2.85(-3.18%) |
Oct 04, 2016 | 90.41 | 90.41 | 88.39 | 89.43 | 132,968 | -0.94(-1.04%) |
Oct 03, 2016 | 91.14 | 91.37 | 89.73 | 90.37 | 114,169 | -1.16(-1.27%) |
Sep 30, 2016 | 91.85 | 92.20 | 90.82 | 91.54 | 221,435 | -0.24(-0.26%) |
Sep 29, 2016 | 92.24 | 92.45 | 91.09 | 91.78 | 130,391 | -0.83(-0.90%) |
Sep 28, 2016 | 92.03 | 92.65 | 91.60 | 92.61 | 85,655 | +0.91(+0.99%) |
Sep 27, 2016 | 92.13 | 92.27 | 91.24 | 91.70 | 220,623 | -0.23(-0.25%) |
Sep 26, 2016 | 90.34 | 92.24 | 90.34 | 91.92 | 121,545 | +1.34(+1.48%) |
Sep 23, 2016 | 90.85 | 91.19 | 89.83 | 90.58 | 95,685 | -0.41(-0.45%) |
Sep 22, 2016 | 89.87 | 91.26 | 89.64 | 91.00 | 84,288 | +1.91(+2.14%) |
Sep 21, 2016 | 87.66 | 89.47 | 86.21 | 89.08 | 116,528 | +1.77(+2.02%) |
Sep 20, 2016 | 87.56 | 88.02 | 86.88 | 87.32 | 83,700 | -0.11(-0.13%) |
Sep 19, 2016 | 87.55 | 89.43 | 86.89 | 87.43 | 105,663 | +0.16(+0.18%) |
Sep 16, 2016 | 86.65 | 87.42 | 85.41 | 87.27 | 171,220 | +0.71(+0.82%) |
Sep 15, 2016 | 85.48 | 87.29 | 84.18 | 86.56 | 100,791 | +0.83(+0.97%) |
Sep 14, 2016 | 85.64 | 86.27 | 85.25 | 85.73 | 63,131 | +0.35(+0.42%) |
Sep 13, 2016 | 87.75 | 87.91 | 85.38 | 85.38 | 103,900 | -3.09(-3.49%) |
Sep 12, 2016 | 86.86 | 89.04 | 86.86 | 88.46 | 129,926 | +1.68(+1.93%) |
Sep 09, 2016 | 89.96 | 90.26 | 86.76 | 86.79 | 143,011 | -3.84(-4.24%) |
Sep 08, 2016 | 91.37 | 91.37 | 89.77 | 90.63 | 94,129 | -1.10(-1.20%) |
Sep 07, 2016 | 91.01 | 91.86 | 90.60 | 91.73 | 122,556 | +0.76(+0.84%) |
Sep 06, 2016 | 90.52 | 91.65 | 89.13 | 90.97 | 108,400 | +0.42(+0.47%) |
Sep 02, 2016 | 89.24 | 90.55 | 90.55 | 90.55 | 134,182 | +1.94(+2.19%) |
Sep 01, 2016 | 88.44 | 89.26 | 87.98 | 88.61 | 79,968 | -0.06(-0.06%) |
Aug 31, 2016 | 88.10 | 89.28 | 87.95 | 88.67 | 142,454 | +0.42(+0.47%) |
Aug 30, 2016 | 89.05 | 89.88 | 87.77 | 88.25 | 64,687 | -0.47(-0.53%) |
Aug 29, 2016 | 88.28 | 89.40 | 88.28 | 88.72 | 66,688 | +0.89(+1.01%) |
Aug 26, 2016 | 89.25 | 89.64 | 86.91 | 87.84 | 88,822 | -1.06(-1.19%) |
Aug 25, 2016 | 88.22 | 89.14 | 87.49 | 88.89 | 87,891 | +0.94(+1.06%) |
Aug 24, 2016 | 88.67 | 88.67 | 86.90 | 87.96 | 121,853 | -0.58(-0.65%) |
Aug 23, 2016 | 88.42 | 89.57 | 88.42 | 88.53 | 79,663 | +0.19(+0.22%) |
Aug 22, 2016 | 88.50 | 90.51 | 86.64 | 88.34 | 113,000 | -0.42(-0.48%) |
Aug 19, 2016 | 87.78 | 90.79 | 86.29 | 88.76 | 215,652 | +0.68(+0.77%) |
Aug 18, 2016 | 87.69 | 88.46 | 87.03 | 88.08 | 78,207 | +0.66(+0.75%) |
Aug 17, 2016 | 87.26 | 87.80 | 86.32 | 87.43 | 68,207 | +0.28(+0.32%) |
Aug 16, 2016 | 87.75 | 87.75 | 86.44 | 87.15 | 71,376 | -0.68(-0.77%) |
Aug 15, 2016 | 88.64 | 89.00 | 87.68 | 87.83 | 72,538 | -0.47(-0.53%) |
Aug 12, 2016 | 87.62 | 89.43 | 87.62 | 88.30 | 60,700 | +0.65(+0.74%) |
Aug 11, 2016 | 88.84 | 88.84 | 87.31 | 87.65 | 73,281 | -1.07(-1.21%) |
Aug 10, 2016 | 88.53 | 88.84 | 87.36 | 88.72 | 127,997 | +0.50(+0.56%) |
Aug 09, 2016 | 88.25 | 88.77 | 86.98 | 88.23 | 161,601 | +0.26(+0.30%) |
Aug 08, 2016 | 88.76 | 88.76 | 87.66 | 87.96 | 83,592 | -0.38(-0.43%) |
Aug 05, 2016 | 88.95 | 89.10 | 88.04 | 88.35 | 93,717 | -0.30(-0.34%) |
Aug 04, 2016 | 86.96 | 88.67 | 86.96 | 88.65 | 141,222 | +1.62(+1.86%) |
Aug 03, 2016 | 88.72 | 88.72 | 86.08 | 87.04 | 132,301 | -1.43(-1.62%) |
Aug 02, 2016 | 89.53 | 89.53 | 88.12 | 88.47 | 139,656 | -1.02(-1.14%) |