Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 86.84 | 87.95 | 86.06 | 87.43 | 217,345 | +1.16(+1.35%) |
Sep 29, 2016 | 87.45 | 87.58 | 86.02 | 86.27 | 137,684 | -1.35(-1.54%) |
Sep 28, 2016 | 86.54 | 87.72 | 86.22 | 87.63 | 161,028 | +1.24(+1.43%) |
Sep 27, 2016 | 85.08 | 86.65 | 84.84 | 86.39 | 396,151 | +1.44(+1.69%) |
Sep 26, 2016 | 84.46 | 85.63 | 84.02 | 84.95 | 183,214 | +0.12(+0.14%) |
Sep 23, 2016 | 85.44 | 85.60 | 84.77 | 84.83 | 186,739 | -0.93(-1.09%) |
Sep 22, 2016 | 85.11 | 85.99 | 84.34 | 85.77 | 244,915 | +1.42(+1.68%) |
Sep 21, 2016 | 83.21 | 84.38 | 82.84 | 84.34 | 129,267 | +1.56(+1.89%) |
Sep 20, 2016 | 83.67 | 83.67 | 82.67 | 82.78 | 157,007 | -0.21(-0.25%) |
Sep 19, 2016 | 82.51 | 83.40 | 82.22 | 82.99 | 169,906 | +0.93(+1.13%) |
Sep 16, 2016 | 83.08 | 83.08 | 81.96 | 82.06 | 305,580 | -1.12(-1.35%) |
Sep 15, 2016 | 82.01 | 83.44 | 81.68 | 83.18 | 195,078 | +1.38(+1.69%) |
Sep 14, 2016 | 82.49 | 83.02 | 81.76 | 81.80 | 204,416 | -0.77(-0.93%) |
Sep 13, 2016 | 83.84 | 84.16 | 82.41 | 82.57 | 199,955 | -1.79(-2.13%) |
Sep 12, 2016 | 83.21 | 84.59 | 82.54 | 84.36 | 275,134 | +1.08(+1.30%) |
Sep 09, 2016 | 85.87 | 85.87 | 83.27 | 83.28 | 278,290 | -3.23(-3.74%) |
Sep 08, 2016 | 86.95 | 86.95 | 86.23 | 86.51 | 114,579 | -0.51(-0.58%) |
Sep 07, 2016 | 86.81 | 87.16 | 86.29 | 87.02 | 180,837 | +0.22(+0.25%) |
Sep 06, 2016 | 87.72 | 87.87 | 86.51 | 86.80 | 167,322 | -0.64(-0.74%) |
Sep 02, 2016 | 87.21 | 87.44 | 87.44 | 87.44 | 152,345 | +0.96(+1.11%) |
Sep 01, 2016 | 86.54 | 86.64 | 85.61 | 86.48 | 130,370 | +0.21(+0.24%) |
Aug 31, 2016 | 87.44 | 87.44 | 85.95 | 86.27 | 146,850 | -1.18(-1.35%) |
Aug 30, 2016 | 87.50 | 87.67 | 86.93 | 87.45 | 107,417 | +0.20(+0.23%) |
Aug 29, 2016 | 86.72 | 87.43 | 86.71 | 87.25 | 97,142 | +0.76(+0.88%) |
Aug 26, 2016 | 86.68 | 87.24 | 85.76 | 86.49 | 169,932 | +0.02(+0.02%) |
Aug 25, 2016 | 86.08 | 86.70 | 85.71 | 86.48 | 160,653 | +0.25(+0.29%) |
Aug 24, 2016 | 86.31 | 86.76 | 85.68 | 86.23 | 116,505 | -0.03(-0.03%) |
Aug 23, 2016 | 86.32 | 86.85 | 86.08 | 86.25 | 137,072 | +0.05(+0.06%) |
Aug 22, 2016 | 85.75 | 86.59 | 85.67 | 86.21 | 110,082 | +0.12(+0.14%) |
Aug 19, 2016 | 85.98 | 86.66 | 85.93 | 86.08 | 288,649 | -0.22(-0.26%) |
Aug 18, 2016 | 85.77 | 86.52 | 85.44 | 86.30 | 155,132 | +0.59(+0.68%) |
Aug 17, 2016 | 85.28 | 85.87 | 85.05 | 85.72 | 120,936 | +0.54(+0.63%) |
Aug 16, 2016 | 86.11 | 86.11 | 85.12 | 85.18 | 148,209 | -1.14(-1.32%) |
Aug 15, 2016 | 85.98 | 86.67 | 85.68 | 86.32 | 176,906 | +0.60(+0.71%) |
Aug 12, 2016 | 85.78 | 86.12 | 85.38 | 85.72 | 108,973 | -0.24(-0.28%) |
Aug 11, 2016 | 85.62 | 86.31 | 85.62 | 85.96 | 153,259 | +0.40(+0.47%) |
Aug 10, 2016 | 85.94 | 86.10 | 85.17 | 85.55 | 175,837 | -0.57(-0.66%) |
Aug 09, 2016 | 86.00 | 86.19 | 85.56 | 86.12 | 181,442 | +0.32(+0.37%) |
Aug 08, 2016 | 86.23 | 86.23 | 85.24 | 85.80 | 140,771 | -0.48(-0.56%) |
Aug 05, 2016 | 85.89 | 86.44 | 85.80 | 86.28 | 161,872 | +0.79(+0.92%) |
Aug 04, 2016 | 84.43 | 85.55 | 84.36 | 85.50 | 193,268 | +1.20(+1.42%) |
Aug 03, 2016 | 84.41 | 84.50 | 83.96 | 84.30 | 301,786 | -0.17(-0.20%) |
Aug 02, 2016 | 85.43 | 85.43 | 84.07 | 84.47 | 185,543 | -0.97(-1.13%) |
Aug 01, 2016 | 85.33 | 85.68 | 84.69 | 85.44 | 188,698 | +0.04(+0.04%) |
Jul 29, 2016 | 84.28 | 85.95 | 83.31 | 85.40 | 385,420 | +0.57(+0.67%) |
Jul 28, 2016 | 83.38 | 85.39 | 83.15 | 84.83 | 328,702 | +1.62(+1.95%) |
Jul 27, 2016 | 83.49 | 83.72 | 82.98 | 83.21 | 160,017 | -0.12(-0.15%) |
Jul 26, 2016 | 81.57 | 83.68 | 81.57 | 83.34 | 180,961 | +0.75(+0.91%) |
Jul 25, 2016 | 83.03 | 83.12 | 82.39 | 82.59 | 133,165 | -0.72(-0.86%) |
Jul 22, 2016 | 82.25 | 83.63 | 81.70 | 83.31 | 227,466 | +1.02(+1.24%) |
Jul 21, 2016 | 82.61 | 83.39 | 81.89 | 82.29 | 144,643 | -0.52(-0.63%) |
Jul 20, 2016 | 82.79 | 83.02 | 82.40 | 82.81 | 150,240 | +0.37(+0.45%) |
Jul 19, 2016 | 81.93 | 82.76 | 81.57 | 82.44 | 186,634 | +0.41(+0.50%) |
Jul 18, 2016 | 82.06 | 82.65 | 81.96 | 82.02 | 140,039 | -0.27(-0.33%) |
Jul 15, 2016 | 82.76 | 82.87 | 81.70 | 82.29 | 261,569 | +0.11(+0.13%) |
Jul 14, 2016 | 82.78 | 82.97 | 82.16 | 82.19 | 122,618 | +0.09(+0.11%) |
Jul 13, 2016 | 82.53 | 82.72 | 81.97 | 82.10 | 151,106 | -0.25(-0.30%) |
Jul 12, 2016 | 82.19 | 82.91 | 81.88 | 82.35 | 334,252 | +0.38(+0.47%) |
Jul 11, 2016 | 81.46 | 82.63 | 81.30 | 81.96 | 147,817 | +0.64(+0.79%) |
Jul 08, 2016 | 80.06 | 81.46 | 79.45 | 81.32 | 162,847 | +1.87(+2.36%) |
Jul 07, 2016 | 79.34 | 80.16 | 78.99 | 79.45 | 78,854 | +0.06(+0.07%) |
Jul 06, 2016 | 78.51 | 79.63 | 78.23 | 79.39 | 144,529 | +0.40(+0.51%) |
Jul 05, 2016 | 80.24 | 80.63 | 78.47 | 78.99 | 261,589 | -1.66(-2.06%) |