Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 80.85 | 81.44 | 79.70 | 81.24 | 81,467 | +0.74(+0.92%) |
Oct 28, 2016 | 79.75 | 80.94 | 79.46 | 80.50 | 49,672 | +0.50(+0.62%) |
Oct 27, 2016 | 81.54 | 82.14 | 79.56 | 80.00 | 49,686 | -0.94(-1.16%) |
Oct 26, 2016 | 82.33 | 82.33 | 80.40 | 80.94 | 65,516 | -1.49(-1.81%) |
Oct 25, 2016 | 83.92 | 85.01 | 82.33 | 82.43 | 37,669 | -1.19(-1.42%) |
Oct 24, 2016 | 82.28 | 83.87 | 82.19 | 83.62 | 87,089 | +1.04(+1.26%) |
Oct 21, 2016 | 81.89 | 82.73 | 81.64 | 82.58 | 71,162 | +0.20(+0.24%) |
Oct 20, 2016 | 82.24 | 82.83 | 81.69 | 82.38 | 72,389 | +0.25(+0.30%) |
Oct 19, 2016 | 82.24 | 84.57 | 81.89 | 82.14 | 67,805 | -0.30(-0.36%) |
Oct 18, 2016 | 82.48 | 82.88 | 81.49 | 82.43 | 73,006 | +0.94(+1.16%) |
Oct 17, 2016 | 82.19 | 82.88 | 81.39 | 81.49 | 89,783 | -0.98(-1.19%) |
Oct 14, 2016 | 83.90 | 84.37 | 82.09 | 82.47 | 147,543 | -0.83(-1.00%) |
Oct 13, 2016 | 84.17 | 85.56 | 83.16 | 83.31 | 113,928 | -1.65(-1.94%) |
Oct 12, 2016 | 85.61 | 86.05 | 84.82 | 84.95 | 88,971 | -0.78(-0.91%) |
Oct 11, 2016 | 87.01 | 87.01 | 85.55 | 85.74 | 157,206 | -1.29(-1.48%) |
Oct 10, 2016 | 87.35 | 88.24 | 86.95 | 87.03 | 71,944 | -0.03(-0.03%) |
Oct 07, 2016 | 87.53 | 88.40 | 84.27 | 87.06 | 115,895 | -0.30(-0.34%) |
Oct 06, 2016 | 87.27 | 87.96 | 86.26 | 87.36 | 155,979 | +0.24(+0.27%) |
Oct 05, 2016 | 86.19 | 87.73 | 86.02 | 87.12 | 127,502 | +1.33(+1.55%) |
Oct 04, 2016 | 86.73 | 86.98 | 85.31 | 85.79 | 99,801 | -0.38(-0.44%) |
Oct 03, 2016 | 87.90 | 87.90 | 85.92 | 86.17 | 175,433 | -1.78(-2.02%) |
Sep 30, 2016 | 87.73 | 88.93 | 87.00 | 87.94 | 98,137 | +0.53(+0.60%) |
Sep 29, 2016 | 88.84 | 88.84 | 87.06 | 87.42 | 83,289 | -1.85(-2.07%) |
Sep 28, 2016 | 90.97 | 91.06 | 88.78 | 89.26 | 128,621 | -1.33(-1.47%) |
Sep 27, 2016 | 89.70 | 90.93 | 89.70 | 90.59 | 126,933 | +0.48(+0.53%) |
Sep 26, 2016 | 90.49 | 91.56 | 89.61 | 90.12 | 147,066 | -1.30(-1.42%) |
Sep 23, 2016 | 90.20 | 91.99 | 88.05 | 91.42 | 345,882 | +0.25(+0.27%) |
Sep 22, 2016 | 87.58 | 93.59 | 84.59 | 91.17 | 308,084 | +2.61(+2.94%) |
Sep 21, 2016 | 91.22 | 92.20 | 88.09 | 88.56 | 110,305 | -2.28(-2.51%) |
Sep 20, 2016 | 91.52 | 91.52 | 90.31 | 90.84 | 93,517 | -0.68(-0.75%) |
Sep 19, 2016 | 92.16 | 92.93 | 91.19 | 91.52 | 56,745 | -0.13(-0.14%) |
Sep 16, 2016 | 89.73 | 92.35 | 89.28 | 91.65 | 227,062 | +2.19(+2.45%) |
Sep 15, 2016 | 87.44 | 89.75 | 87.44 | 89.46 | 52,630 | +1.70(+1.93%) |
Sep 14, 2016 | 87.12 | 89.07 | 87.12 | 87.77 | 37,588 | +0.25(+0.28%) |
Sep 13, 2016 | 88.11 | 89.12 | 86.59 | 87.52 | 102,621 | -1.20(-1.35%) |
Sep 12, 2016 | 85.76 | 89.41 | 85.76 | 88.72 | 66,052 | +1.69(+1.94%) |
Sep 09, 2016 | 88.57 | 88.99 | 86.89 | 87.03 | 54,038 | -2.14(-2.40%) |
Sep 08, 2016 | 90.13 | 90.19 | 89.03 | 89.17 | 45,560 | -1.05(-1.16%) |
Sep 07, 2016 | 90.10 | 90.60 | 89.91 | 90.23 | 101,157 | -0.08(-0.09%) |
Sep 06, 2016 | 89.98 | 90.82 | 89.98 | 90.31 | 54,261 | +0.08(+0.09%) |
Sep 02, 2016 | 88.74 | 90.23 | 90.23 | 90.23 | 91,377 | +2.08(+2.36%) |
Sep 01, 2016 | 88.48 | 88.48 | 87.45 | 88.14 | 63,788 | -0.10(-0.11%) |
Aug 31, 2016 | 89.46 | 89.68 | 87.72 | 88.24 | 71,976 | -1.18(-1.32%) |
Aug 30, 2016 | 89.03 | 89.53 | 88.80 | 89.42 | 42,853 | +0.32(+0.36%) |
Aug 29, 2016 | 88.54 | 89.64 | 88.28 | 89.11 | 48,148 | +0.62(+0.71%) |
Aug 26, 2016 | 87.92 | 88.80 | 87.34 | 88.48 | 45,533 | +0.27(+0.30%) |
Aug 25, 2016 | 86.92 | 88.32 | 86.29 | 88.21 | 45,157 | +0.91(+1.04%) |
Aug 24, 2016 | 87.88 | 88.91 | 87.00 | 87.30 | 54,715 | -0.95(-1.08%) |
Aug 23, 2016 | 88.45 | 89.13 | 87.91 | 88.25 | 54,370 | +0.16(+0.18%) |
Aug 22, 2016 | 88.36 | 89.23 | 87.59 | 88.09 | 69,699 | -0.55(-0.62%) |
Aug 19, 2016 | 87.48 | 88.75 | 87.21 | 88.64 | 171,266 | +0.79(+0.90%) |
Aug 18, 2016 | 86.83 | 88.00 | 86.01 | 87.85 | 95,318 | +1.45(+1.68%) |
Aug 17, 2016 | 85.50 | 86.81 | 85.37 | 86.40 | 95,179 | +0.58(+0.67%) |
Aug 16, 2016 | 86.10 | 87.25 | 85.73 | 85.82 | 79,135 | -0.72(-0.84%) |
Aug 15, 2016 | 85.77 | 86.66 | 85.57 | 86.55 | 54,502 | +0.59(+0.69%) |
Aug 12, 2016 | 85.85 | 86.34 | 85.59 | 85.95 | 25,300 | +0.34(+0.39%) |
Aug 11, 2016 | 86.20 | 86.26 | 85.09 | 85.62 | 35,238 | -0.22(-0.25%) |
Aug 10, 2016 | 85.83 | 86.25 | 84.79 | 85.83 | 50,335 | -0.18(-0.21%) |
Aug 09, 2016 | 85.36 | 86.22 | 85.36 | 86.01 | 49,144 | +0.82(+0.97%) |
Aug 08, 2016 | 86.05 | 86.05 | 84.41 | 85.19 | 50,508 | -1.07(-1.24%) |
Aug 05, 2016 | 84.92 | 86.26 | 84.75 | 86.26 | 61,606 | +1.44(+1.69%) |
Aug 04, 2016 | 84.08 | 85.32 | 84.06 | 84.82 | 56,703 | +0.73(+0.87%) |
Aug 03, 2016 | 83.45 | 84.55 | 82.53 | 84.09 | 59,939 | +0.18(+0.21%) |
Aug 02, 2016 | 84.04 | 85.25 | 83.17 | 83.91 | 100,657 | -0.22(-0.26%) |