Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 86.74 | 86.98 | 85.41 | 85.53 | 859,607 | -0.80(-0.93%) |
Sep 29, 2016 | 88.19 | 88.19 | 86.06 | 86.34 | 574,051 | -2.37(-2.67%) |
Sep 28, 2016 | 88.00 | 88.88 | 87.56 | 88.70 | 443,503 | +0.83(+0.95%) |
Sep 27, 2016 | 89.31 | 89.53 | 87.74 | 87.87 | 325,401 | -0.99(-1.12%) |
Sep 26, 2016 | 88.16 | 89.18 | 87.82 | 88.86 | 353,852 | +0.33(+0.37%) |
Sep 23, 2016 | 87.71 | 88.81 | 87.21 | 88.53 | 404,845 | +0.28(+0.32%) |
Sep 22, 2016 | 86.95 | 88.36 | 86.95 | 88.25 | 534,961 | +2.08(+2.42%) |
Sep 21, 2016 | 84.62 | 86.32 | 83.96 | 86.17 | 546,850 | +1.80(+2.13%) |
Sep 20, 2016 | 84.87 | 84.87 | 84.08 | 84.37 | 432,136 | +0.05(+0.06%) |
Sep 19, 2016 | 83.29 | 84.39 | 82.94 | 84.33 | 447,566 | +1.37(+1.65%) |
Sep 16, 2016 | 81.95 | 83.17 | 81.69 | 82.96 | 1,071,187 | +0.45(+0.55%) |
Sep 15, 2016 | 82.05 | 82.67 | 81.66 | 82.51 | 369,107 | +0.38(+0.47%) |
Sep 14, 2016 | 81.75 | 82.48 | 81.37 | 82.12 | 376,951 | +0.59(+0.72%) |
Sep 13, 2016 | 84.65 | 84.65 | 81.04 | 81.54 | 688,628 | -3.43(-4.03%) |
Sep 12, 2016 | 82.83 | 85.30 | 82.41 | 84.97 | 645,061 | +1.96(+2.36%) |
Sep 09, 2016 | 87.64 | 88.10 | 82.72 | 83.01 | 1,111,459 | -5.68(-6.41%) |
Sep 08, 2016 | 89.13 | 89.49 | 88.64 | 88.69 | 612,799 | -0.73(-0.81%) |
Sep 07, 2016 | 87.79 | 89.42 | 87.75 | 89.42 | 469,369 | +1.65(+1.88%) |
Sep 06, 2016 | 87.49 | 87.82 | 87.05 | 87.77 | 553,382 | +0.44(+0.50%) |
Sep 02, 2016 | 86.31 | 87.33 | 87.33 | 87.33 | 827,880 | +1.45(+1.69%) |
Sep 01, 2016 | 86.07 | 86.20 | 85.29 | 85.88 | 471,713 | -0.08(-0.09%) |
Aug 31, 2016 | 86.04 | 86.20 | 85.75 | 85.96 | 955,452 | -0.16(-0.18%) |
Aug 30, 2016 | 85.86 | 86.15 | 84.87 | 86.11 | 316,771 | +0.43(+0.50%) |
Aug 29, 2016 | 85.05 | 85.93 | 85.05 | 85.68 | 273,906 | +1.15(+1.36%) |
Aug 26, 2016 | 85.50 | 86.03 | 84.26 | 84.54 | 447,844 | -0.76(-0.89%) |
Aug 25, 2016 | 85.62 | 86.00 | 85.10 | 85.29 | 380,815 | +0.18(+0.21%) |
Aug 24, 2016 | 85.71 | 85.79 | 84.97 | 85.11 | 428,620 | -0.52(-0.61%) |
Aug 23, 2016 | 85.88 | 86.28 | 85.47 | 85.64 | 591,108 | -0.17(-0.20%) |
Aug 22, 2016 | 85.32 | 85.99 | 84.97 | 85.81 | 495,531 | +0.48(+0.57%) |
Aug 19, 2016 | 85.90 | 85.90 | 85.00 | 85.32 | 324,230 | -0.72(-0.83%) |
Aug 18, 2016 | 85.59 | 86.12 | 85.52 | 86.04 | 503,632 | +0.52(+0.60%) |
Aug 17, 2016 | 85.87 | 86.03 | 85.22 | 85.53 | 615,598 | -0.23(-0.27%) |
Aug 16, 2016 | 86.29 | 86.79 | 85.45 | 85.76 | 733,689 | -0.71(-0.82%) |
Aug 15, 2016 | 87.98 | 88.39 | 86.15 | 86.47 | 816,505 | -1.33(-1.51%) |
Aug 12, 2016 | 86.51 | 87.88 | 86.46 | 87.80 | 1,733,706 | +1.35(+1.56%) |
Aug 11, 2016 | 87.18 | 87.18 | 85.87 | 86.45 | 696,997 | -0.31(-0.36%) |
Aug 10, 2016 | 88.07 | 88.45 | 86.25 | 86.76 | 959,836 | -1.24(-1.41%) |
Aug 09, 2016 | 87.42 | 88.06 | 86.82 | 88.00 | 560,956 | +0.45(+0.51%) |
Aug 08, 2016 | 86.90 | 88.22 | 86.67 | 87.56 | 711,692 | +0.57(+0.66%) |
Aug 05, 2016 | 87.81 | 87.88 | 86.43 | 86.99 | 683,874 | -0.76(-0.86%) |
Aug 04, 2016 | 86.86 | 87.79 | 86.39 | 87.75 | 645,418 | +1.26(+1.45%) |
Aug 03, 2016 | 85.50 | 86.80 | 84.90 | 86.49 | 662,754 | +1.01(+1.18%) |
Aug 02, 2016 | 87.53 | 88.17 | 83.97 | 85.48 | 1,001,202 | -2.40(-2.73%) |
Aug 01, 2016 | 87.72 | 88.28 | 87.27 | 87.88 | 783,031 | +0.20(+0.22%) |
Jul 29, 2016 | 86.79 | 88.21 | 86.64 | 87.68 | 1,081,896 | +0.99(+1.14%) |
Jul 28, 2016 | 84.86 | 86.97 | 84.86 | 86.69 | 682,556 | +1.74(+2.05%) |
Jul 27, 2016 | 85.04 | 85.89 | 84.61 | 84.95 | 1,156,433 | -0.36(-0.42%) |
Jul 26, 2016 | 85.57 | 85.88 | 85.15 | 85.31 | 977,108 | -0.02(-0.03%) |
Jul 25, 2016 | 85.10 | 85.44 | 84.70 | 85.33 | 886,984 | +0.37(+0.44%) |
Jul 22, 2016 | 83.48 | 85.12 | 83.35 | 84.96 | 927,317 | +1.26(+1.51%) |
Jul 21, 2016 | 82.42 | 83.78 | 82.42 | 83.69 | 669,048 | +0.69(+0.83%) |
Jul 20, 2016 | 82.18 | 83.07 | 81.80 | 83.01 | 774,400 | +1.09(+1.32%) |
Jul 19, 2016 | 81.62 | 82.07 | 80.14 | 81.92 | 574,623 | +0.30(+0.37%) |
Jul 18, 2016 | 81.01 | 81.71 | 80.49 | 81.62 | 654,638 | +0.67(+0.83%) |
Jul 15, 2016 | 80.71 | 81.10 | 79.10 | 80.94 | 495,589 | -0.07(-0.09%) |
Jul 14, 2016 | 81.07 | 81.83 | 80.67 | 81.01 | 498,939 | -0.52(-0.63%) |
Jul 13, 2016 | 80.86 | 81.55 | 79.23 | 81.53 | 871,615 | +1.04(+1.29%) |
Jul 12, 2016 | 81.05 | 81.13 | 80.11 | 80.49 | 951,823 | -0.50(-0.62%) |
Jul 11, 2016 | 80.52 | 81.12 | 79.78 | 80.99 | 597,865 | +0.73(+0.91%) |
Jul 08, 2016 | 79.50 | 80.26 | 79.07 | 80.26 | 1,198,020 | +1.19(+1.50%) |
Jul 07, 2016 | 79.09 | 79.64 | 78.49 | 79.07 | 4,596,716 | -3.17(-3.85%) |
Jul 06, 2016 | 81.65 | 82.30 | 81.44 | 82.24 | 467,352 | +0.23(+0.29%) |
Jul 05, 2016 | 81.34 | 82.01 | 80.95 | 82.01 | 403,702 | +0.62(+0.76%) |