Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 84.17 | 84.81 | 83.33 | 84.58 | 507,288 | +0.71(+0.85%) |
Oct 28, 2016 | 82.53 | 84.28 | 81.51 | 83.86 | 544,510 | +1.61(+1.95%) |
Oct 27, 2016 | 80.13 | 82.55 | 80.13 | 82.25 | 628,832 | +1.63(+2.02%) |
Oct 26, 2016 | 81.39 | 82.09 | 80.51 | 80.63 | 769,801 | -0.94(-1.15%) |
Oct 25, 2016 | 82.10 | 82.78 | 81.06 | 81.57 | 1,048,779 | -0.63(-0.77%) |
Oct 24, 2016 | 83.08 | 83.21 | 82.13 | 82.20 | 383,158 | -0.37(-0.44%) |
Oct 21, 2016 | 82.52 | 82.99 | 81.97 | 82.56 | 529,472 | +0.12(+0.15%) |
Oct 20, 2016 | 85.53 | 86.10 | 82.39 | 82.44 | 598,425 | -3.12(-3.65%) |
Oct 19, 2016 | 86.78 | 86.78 | 85.53 | 85.56 | 393,728 | -0.98(-1.13%) |
Oct 18, 2016 | 87.71 | 88.26 | 86.52 | 86.54 | 308,648 | -0.63(-0.72%) |
Oct 17, 2016 | 87.98 | 88.24 | 86.99 | 87.17 | 457,298 | -0.33(-0.38%) |
Oct 14, 2016 | 89.51 | 90.52 | 87.43 | 87.50 | 455,107 | -1.86(-2.08%) |
Oct 13, 2016 | 89.84 | 90.10 | 88.29 | 89.36 | 414,752 | -0.71(-0.79%) |
Oct 12, 2016 | 89.44 | 90.40 | 88.53 | 90.07 | 528,327 | +1.02(+1.15%) |
Oct 11, 2016 | 88.56 | 89.75 | 87.81 | 89.05 | 566,819 | +0.75(+0.85%) |
Oct 10, 2016 | 85.17 | 88.58 | 84.18 | 88.30 | 752,954 | +4.50(+5.37%) |
Oct 07, 2016 | 87.31 | 87.31 | 81.54 | 83.80 | 1,530,554 | -3.79(-4.32%) |
Oct 06, 2016 | 87.24 | 88.49 | 86.59 | 87.58 | 434,412 | +0.37(+0.42%) |
Oct 05, 2016 | 86.47 | 87.91 | 86.30 | 87.22 | 535,577 | +0.55(+0.63%) |
Oct 04, 2016 | 90.08 | 90.59 | 86.45 | 86.67 | 545,366 | -3.74(-4.14%) |
Oct 03, 2016 | 90.77 | 91.16 | 89.83 | 90.41 | 378,326 | -0.13(-0.15%) |
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%) |