Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.55 | 82.55 | 80.84 | 81.78 | 538,387 | -0.32(-0.39%) |
Sep 29, 2016 | 83.35 | 83.35 | 81.28 | 82.10 | 385,756 | -1.63(-1.95%) |
Sep 28, 2016 | 82.74 | 83.79 | 81.46 | 83.73 | 491,750 | +1.56(+1.90%) |
Sep 27, 2016 | 82.50 | 83.14 | 81.37 | 82.17 | 371,255 | -0.34(-0.41%) |
Sep 26, 2016 | 81.75 | 82.83 | 81.23 | 82.51 | 475,187 | +0.54(+0.66%) |
Sep 23, 2016 | 82.97 | 83.62 | 81.91 | 81.97 | 437,390 | -1.77(-2.11%) |
Sep 22, 2016 | 81.88 | 83.91 | 81.80 | 83.74 | 622,339 | +2.42(+2.98%) |
Sep 21, 2016 | 81.05 | 81.40 | 80.10 | 81.32 | 435,321 | +0.69(+0.86%) |
Sep 20, 2016 | 80.85 | 81.16 | 79.92 | 80.63 | 701,990 | -0.16(-0.20%) |
Sep 19, 2016 | 79.04 | 81.35 | 78.77 | 80.79 | 627,982 | +2.60(+3.33%) |
Sep 16, 2016 | 79.89 | 80.15 | 78.08 | 78.19 | 1,019,831 | -2.25(-2.80%) |
Sep 15, 2016 | 81.17 | 81.87 | 80.06 | 80.44 | 711,009 | -0.73(-0.90%) |
Sep 14, 2016 | 79.45 | 82.30 | 79.17 | 81.17 | 637,157 | +1.42(+1.78%) |
Sep 13, 2016 | 80.78 | 81.35 | 78.54 | 79.75 | 994,669 | -2.35(-2.86%) |
Sep 12, 2016 | 80.70 | 82.54 | 80.70 | 82.10 | 683,095 | +0.45(+0.55%) |
Sep 09, 2016 | 85.08 | 85.08 | 81.49 | 81.65 | 672,218 | -4.27(-4.97%) |
Sep 08, 2016 | 86.69 | 88.10 | 85.81 | 85.92 | 645,950 | -0.59(-0.68%) |
Sep 07, 2016 | 86.12 | 86.68 | 85.44 | 86.51 | 654,426 | +0.95(+1.11%) |
Sep 06, 2016 | 86.85 | 87.15 | 85.07 | 85.56 | 768,433 | -0.64(-0.74%) |
Sep 02, 2016 | 83.50 | 86.20 | 86.20 | 86.20 | 1,107,500 | +3.01(+3.62%) |
Sep 01, 2016 | 81.50 | 83.88 | 81.31 | 83.19 | 1,050,807 | +2.07(+2.55%) |
Aug 31, 2016 | 83.97 | 84.22 | 80.68 | 81.12 | 847,232 | -3.24(-3.84%) |
Aug 30, 2016 | 84.33 | 85.09 | 83.95 | 84.36 | 462,117 | +0.02(+0.02%) |
Aug 29, 2016 | 83.16 | 84.82 | 82.65 | 84.34 | 664,120 | +1.46(+1.76%) |
Aug 26, 2016 | 84.05 | 85.65 | 82.13 | 82.88 | 1,001,224 | -0.83(-0.99%) |
Aug 25, 2016 | 85.15 | 86.91 | 82.42 | 83.71 | 2,105,008 | -1.34(-1.58%) |
Aug 24, 2016 | 86.00 | 90.58 | 84.00 | 85.05 | 3,226,517 | -6.89(-7.49%) |
Aug 23, 2016 | 91.97 | 93.06 | 90.90 | 91.94 | 1,435,821 | +0.64(+0.70%) |
Aug 22, 2016 | 88.75 | 91.35 | 88.36 | 91.30 | 1,335,094 | +3.36(+3.82%) |
Aug 19, 2016 | 87.66 | 89.05 | 87.50 | 87.94 | 1,164,250 | +0.19(+0.22%) |
Aug 18, 2016 | 86.00 | 88.57 | 85.43 | 87.75 | 5,536,897 | +2.20(+2.57%) |
Aug 17, 2016 | 86.07 | 87.28 | 84.25 | 85.55 | 789,623 | +0.34(+0.40%) |
Aug 16, 2016 | 87.42 | 87.82 | 84.80 | 85.21 | 880,524 | -2.54(-2.89%) |
Aug 15, 2016 | 85.44 | 88.74 | 83.99 | 87.75 | 957,542 | +1.85(+2.15%) |
Aug 12, 2016 | 83.42 | 87.59 | 83.37 | 85.90 | 1,572,082 | +3.11(+3.76%) |
Aug 11, 2016 | 91.78 | 92.62 | 82.71 | 82.79 | 3,250,664 | -8.71(-9.52%) |
Aug 10, 2016 | 94.49 | 94.51 | 91.15 | 91.50 | 831,847 | -2.63(-2.79%) |
Aug 09, 2016 | 96.11 | 97.48 | 94.09 | 94.13 | 507,439 | -1.97(-2.05%) |
Aug 08, 2016 | 97.38 | 98.45 | 95.25 | 96.10 | 478,757 | -0.66(-0.68%) |
Aug 05, 2016 | 93.51 | 96.95 | 93.20 | 96.76 | 919,153 | +4.14(+4.47%) |
Aug 04, 2016 | 90.88 | 93.05 | 89.15 | 92.62 | 701,900 | +1.57(+1.72%) |
Aug 03, 2016 | 91.90 | 91.96 | 90.67 | 91.05 | 390,002 | -1.30(-1.41%) |
Aug 02, 2016 | 93.77 | 93.99 | 91.17 | 92.35 | 372,905 | -1.43(-1.52%) |
Aug 01, 2016 | 94.05 | 94.81 | 93.35 | 93.78 | 345,536 | -0.27(-0.29%) |
Jul 29, 2016 | 95.36 | 95.44 | 92.86 | 94.05 | 450,885 | -1.37(-1.44%) |
Jul 28, 2016 | 95.51 | 96.70 | 95.36 | 95.42 | 330,968 | -0.42(-0.44%) |
Jul 27, 2016 | 95.00 | 96.32 | 95.00 | 95.84 | 337,875 | +1.06(+1.12%) |
Jul 26, 2016 | 94.16 | 94.93 | 92.86 | 94.78 | 393,070 | -0.14(-0.15%) |
Jul 25, 2016 | 94.31 | 95.34 | 93.72 | 94.92 | 258,007 | +0.14(+0.15%) |
Jul 22, 2016 | 94.25 | 95.72 | 93.05 | 94.78 | 423,631 | +0.00(+0.00%) |
Jul 21, 2016 | 94.68 | 97.30 | 94.36 | 94.78 | 263,259 | -0.36(-0.38%) |
Jul 20, 2016 | 93.67 | 96.05 | 93.11 | 95.14 | 324,898 | +1.36(+1.45%) |
Jul 19, 2016 | 95.45 | 95.69 | 92.70 | 93.78 | 560,821 | -2.07(-2.16%) |
Jul 18, 2016 | 94.90 | 95.98 | 94.30 | 95.85 | 324,938 | +1.00(+1.05%) |
Jul 15, 2016 | 95.52 | 96.08 | 94.40 | 94.85 | 289,386 | -0.14(-0.15%) |
Jul 14, 2016 | 95.75 | 96.47 | 94.46 | 94.99 | 349,953 | -0.76(-0.79%) |
Jul 13, 2016 | 96.55 | 97.19 | 94.78 | 95.75 | 382,873 | -0.19(-0.20%) |
Jul 12, 2016 | 97.27 | 97.27 | 95.43 | 95.94 | 427,637 | +0.21(+0.22%) |
Jul 11, 2016 | 95.57 | 96.54 | 95.24 | 95.73 | 513,123 | +0.75(+0.79%) |
Jul 08, 2016 | 93.68 | 92.43 | 93.20 | 94.98 | 633,292 | +2.55(+2.76%) |
Jul 07, 2016 | 90.89 | 92.93 | 90.89 | 92.43 | 658,373 | +2.09(+2.31%) |
Jul 06, 2016 | 88.18 | 90.44 | 88.01 | 90.34 | 465,171 | +1.28(+1.44%) |
Jul 05, 2016 | 88.50 | 89.45 | 87.61 | 89.06 | 355,143 | -0.05(-0.06%) |