Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 90.13 | 91.06 | 89.66 | 90.54 | 382,095 | +0.86(+0.96%) |
Sep 29, 2016 | 88.70 | 91.03 | 88.60 | 89.68 | 789,810 | +0.76(+0.86%) |
Sep 28, 2016 | 88.47 | 89.49 | 88.42 | 88.92 | 507,423 | +0.84(+0.96%) |
Sep 27, 2016 | 88.80 | 89.53 | 87.64 | 88.07 | 556,066 | -0.72(-0.81%) |
Sep 26, 2016 | 87.91 | 89.31 | 87.87 | 88.80 | 472,531 | +0.67(+0.76%) |
Sep 23, 2016 | 88.05 | 89.42 | 87.88 | 88.13 | 406,960 | -0.52(-0.59%) |
Sep 22, 2016 | 88.09 | 89.09 | 87.83 | 88.65 | 711,026 | +0.77(+0.88%) |
Sep 21, 2016 | 87.88 | 88.74 | 87.69 | 87.88 | 393,389 | +0.35(+0.40%) |
Sep 20, 2016 | 87.93 | 89.47 | 87.53 | 87.53 | 261,413 | -0.37(-0.42%) |
Sep 19, 2016 | 87.35 | 88.33 | 87.03 | 87.90 | 585,931 | +0.39(+0.45%) |
Sep 16, 2016 | 88.76 | 88.86 | 86.84 | 87.51 | 370,809 | -1.19(-1.34%) |
Sep 15, 2016 | 86.47 | 88.78 | 86.47 | 88.70 | 483,275 | +1.65(+1.90%) |
Sep 14, 2016 | 87.21 | 88.34 | 86.62 | 87.04 | 224,586 | -0.23(-0.27%) |
Sep 13, 2016 | 86.99 | 88.30 | 86.95 | 87.28 | 382,168 | +0.18(+0.20%) |
Sep 12, 2016 | 85.83 | 87.63 | 85.72 | 87.10 | 423,419 | +1.28(+1.49%) |
Sep 09, 2016 | 88.74 | 89.61 | 85.81 | 85.82 | 424,558 | -3.15(-3.55%) |
Sep 08, 2016 | 89.21 | 90.42 | 88.88 | 88.97 | 479,893 | -0.71(-0.79%) |
Sep 07, 2016 | 88.61 | 89.99 | 87.33 | 89.68 | 508,037 | +0.50(+0.56%) |
Sep 06, 2016 | 89.94 | 90.07 | 88.30 | 89.18 | 366,789 | -0.69(-0.76%) |
Sep 02, 2016 | 88.62 | 89.86 | 89.86 | 89.86 | 307,584 | +1.25(+1.41%) |
Sep 01, 2016 | 88.86 | 89.20 | 87.36 | 88.61 | 408,227 | -0.68(-0.76%) |
Aug 31, 2016 | 90.32 | 90.32 | 88.36 | 89.29 | 437,912 | -1.03(-1.14%) |
Aug 30, 2016 | 89.35 | 90.35 | 89.35 | 90.32 | 281,837 | +0.59(+0.66%) |
Aug 29, 2016 | 89.65 | 90.50 | 89.59 | 89.73 | 362,279 | -0.22(-0.25%) |
Aug 26, 2016 | 90.00 | 92.23 | 89.35 | 89.95 | 668,414 | -0.13(-0.14%) |
Aug 25, 2016 | 88.09 | 91.48 | 88.09 | 90.08 | 996,866 | +1.79(+2.03%) |
Aug 24, 2016 | 89.00 | 89.41 | 87.47 | 88.29 | 683,018 | -0.90(-1.01%) |
Aug 23, 2016 | 88.22 | 89.49 | 87.47 | 89.19 | 476,786 | +1.53(+1.75%) |
Aug 22, 2016 | 86.78 | 88.43 | 86.16 | 87.66 | 414,784 | +1.08(+1.24%) |
Aug 19, 2016 | 86.97 | 87.13 | 85.22 | 86.58 | 329,103 | -0.35(-0.41%) |
Aug 18, 2016 | 86.57 | 87.81 | 85.63 | 86.93 | 549,078 | +1.75(+2.06%) |
Aug 17, 2016 | 82.83 | 85.51 | 82.83 | 85.18 | 430,348 | +2.61(+3.16%) |
Aug 16, 2016 | 83.04 | 83.69 | 82.55 | 82.57 | 170,027 | -0.89(-1.07%) |
Aug 15, 2016 | 83.14 | 83.78 | 82.40 | 83.46 | 148,118 | +0.19(+0.22%) |
Aug 12, 2016 | 82.15 | 83.38 | 81.96 | 83.28 | 206,353 | +1.38(+1.69%) |
Aug 11, 2016 | 82.62 | 82.76 | 81.47 | 81.89 | 166,464 | -0.80(-0.97%) |
Aug 10, 2016 | 83.26 | 84.08 | 82.61 | 82.69 | 236,323 | -0.63(-0.76%) |
Aug 09, 2016 | 82.73 | 83.76 | 82.55 | 83.32 | 153,535 | +0.56(+0.67%) |
Aug 08, 2016 | 83.01 | 84.20 | 82.11 | 82.77 | 330,769 | +0.79(+0.96%) |
Aug 05, 2016 | 82.92 | 83.31 | 81.90 | 81.98 | 239,362 | -0.52(-0.63%) |
Aug 04, 2016 | 81.07 | 82.58 | 80.56 | 82.50 | 250,391 | +1.40(+1.72%) |
Aug 03, 2016 | 81.24 | 81.94 | 80.41 | 81.10 | 266,706 | -0.56(-0.69%) |
Aug 02, 2016 | 81.34 | 82.38 | 80.92 | 81.66 | 290,054 | +0.07(+0.09%) |
Aug 01, 2016 | 81.09 | 81.67 | 79.41 | 81.59 | 503,054 | +0.52(+0.64%) |
Jul 29, 2016 | 79.06 | 81.26 | 78.96 | 81.07 | 474,266 | +2.15(+2.72%) |
Jul 28, 2016 | 79.85 | 79.85 | 78.24 | 78.92 | 298,200 | -0.93(-1.16%) |
Jul 27, 2016 | 82.21 | 82.21 | 79.79 | 79.85 | 239,538 | -2.30(-2.81%) |
Jul 26, 2016 | 82.92 | 83.10 | 81.59 | 82.16 | 304,153 | -0.56(-0.67%) |
Jul 25, 2016 | 81.89 | 83.09 | 81.89 | 82.71 | 326,970 | +0.44(+0.53%) |
Jul 22, 2016 | 81.23 | 82.99 | 81.23 | 82.28 | 368,792 | +0.75(+0.92%) |
Jul 21, 2016 | 81.23 | 81.56 | 80.67 | 81.53 | 245,024 | +0.73(+0.91%) |
Jul 20, 2016 | 79.98 | 80.86 | 79.25 | 80.79 | 454,467 | +1.14(+1.43%) |
Jul 19, 2016 | 78.72 | 79.81 | 78.27 | 79.66 | 606,348 | +1.31(+1.68%) |
Jul 18, 2016 | 79.60 | 80.16 | 78.06 | 78.34 | 446,523 | -0.69(-0.88%) |
Jul 15, 2016 | 80.09 | 80.43 | 78.81 | 79.04 | 370,607 | -1.50(-1.86%) |
Jul 14, 2016 | 81.15 | 81.45 | 80.42 | 80.54 | 369,777 | -0.65(-0.80%) |
Jul 13, 2016 | 82.63 | 82.64 | 80.30 | 81.18 | 472,398 | -1.57(-1.90%) |
Jul 12, 2016 | 82.93 | 83.49 | 82.56 | 82.76 | 256,712 | -0.22(-0.27%) |
Jul 11, 2016 | 83.78 | 83.83 | 82.53 | 82.98 | 345,276 | -0.24(-0.29%) |
Jul 08, 2016 | 82.82 | 83.49 | 82.70 | 83.22 | 340,860 | +0.52(+0.63%) |
Jul 07, 2016 | 81.94 | 82.90 | 81.36 | 82.70 | 482,064 | +4.22(+5.38%) |
Jul 05, 2016 | 78.05 | 79.44 | 78.01 | 78.48 | 548,310 | +0.14(+0.18%) |