Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 88.04 | 88.24 | 87.69 | 88.18 | 43,958 | +0.28(+0.32%) |
Oct 28, 2016 | 87.75 | 88.36 | 87.70 | 87.90 | 50,940 | +0.70(+0.80%) |
Oct 27, 2016 | 87.45 | 87.61 | 87.11 | 87.20 | 21,193 | +0.60(+0.69%) |
Oct 26, 2016 | 86.55 | 86.92 | 86.46 | 86.60 | 27,453 | -1.05(-1.20%) |
Oct 25, 2016 | 87.69 | 87.69 | 87.07 | 87.65 | 29,500 | +0.58(+0.67%) |
Oct 24, 2016 | 87.60 | 87.67 | 86.94 | 87.07 | 18,502 | +0.21(+0.24%) |
Oct 21, 2016 | 86.35 | 86.86 | 86.32 | 86.86 | 16,058 | -0.30(-0.34%) |
Oct 20, 2016 | 86.73 | 87.40 | 86.63 | 87.16 | 21,882 | +0.40(+0.46%) |
Oct 19, 2016 | 86.55 | 87.05 | 86.53 | 86.76 | 64,188 | +0.05(+0.06%) |
Oct 18, 2016 | 86.92 | 87.00 | 86.47 | 86.71 | 46,132 | +0.68(+0.79%) |
Oct 17, 2016 | 86.22 | 86.38 | 85.81 | 86.03 | 46,922 | -0.97(-1.11%) |
Oct 14, 2016 | 87.20 | 87.60 | 86.86 | 87.00 | 36,428 | +0.66(+0.76%) |
Oct 13, 2016 | 85.67 | 86.40 | 85.49 | 86.34 | 33,757 | -0.09(-0.10%) |
Oct 12, 2016 | 86.88 | 86.88 | 86.12 | 86.43 | 77,410 | -1.67(-1.90%) |
Oct 11, 2016 | 87.97 | 88.12 | 86.56 | 88.10 | 138,736 | +0.57(+0.65%) |
Oct 10, 2016 | 87.50 | 87.89 | 87.44 | 87.53 | 32,067 | +0.12(+0.14%) |
Oct 07, 2016 | 87.51 | 87.51 | 86.72 | 87.41 | 36,211 | -0.20(-0.23%) |
Oct 06, 2016 | 87.75 | 88.00 | 87.41 | 87.61 | 27,596 | -0.25(-0.28%) |
Oct 05, 2016 | 86.69 | 87.93 | 86.36 | 87.86 | 147,140 | +1.41(+1.63%) |
Oct 04, 2016 | 86.65 | 87.10 | 86.11 | 86.45 | 64,109 | +1.65(+1.95%) |
Oct 03, 2016 | 84.97 | 85.40 | 84.40 | 84.80 | 29,122 | -0.75(-0.88%) |
Sep 30, 2016 | 84.50 | 85.64 | 84.25 | 85.55 | 46,051 | +2.97(+3.60%) |
Sep 29, 2016 | 83.88 | 84.26 | 82.41 | 82.58 | 36,472 | +0.09(+0.11%) |
Sep 28, 2016 | 82.53 | 82.62 | 81.78 | 82.49 | 24,632 | +1.01(+1.24%) |
Sep 27, 2016 | 80.83 | 81.53 | 80.74 | 81.48 | 25,668 | +0.04(+0.04%) |
Sep 26, 2016 | 81.65 | 81.77 | 81.34 | 81.44 | 37,926 | -0.95(-1.15%) |
Sep 23, 2016 | 81.69 | 82.51 | 81.69 | 82.39 | 87,867 | -0.14(-0.17%) |
Sep 22, 2016 | 82.96 | 83.17 | 82.41 | 82.53 | 29,204 | +1.68(+2.08%) |
Sep 21, 2016 | 79.91 | 80.85 | 79.70 | 80.85 | 133,628 | +1.47(+1.85%) |
Sep 20, 2016 | 79.78 | 79.78 | 79.31 | 79.38 | 39,016 | +0.50(+0.63%) |
Sep 19, 2016 | 79.11 | 79.26 | 78.57 | 78.88 | 34,037 | +0.17(+0.22%) |
Sep 16, 2016 | 78.73 | 78.80 | 78.36 | 78.71 | 22,809 | -2.02(-2.50%) |
Sep 15, 2016 | 79.92 | 80.79 | 79.81 | 80.72 | 20,004 | +0.72(+0.91%) |
Sep 14, 2016 | 80.03 | 80.61 | 79.89 | 80.00 | 30,755 | -0.33(-0.41%) |
Sep 13, 2016 | 80.34 | 80.62 | 79.64 | 80.33 | 178,819 | -0.53(-0.66%) |
Sep 12, 2016 | 79.55 | 81.00 | 79.41 | 80.86 | 55,091 | -0.16(-0.20%) |
Sep 09, 2016 | 81.68 | 81.80 | 80.76 | 81.02 | 18,179 | -2.11(-2.54%) |
Sep 08, 2016 | 83.22 | 83.54 | 82.87 | 83.13 | 111,342 | -0.42(-0.50%) |
Sep 07, 2016 | 83.46 | 83.75 | 83.34 | 83.55 | 32,158 | +1.34(+1.64%) |
Sep 06, 2016 | 82.00 | 82.47 | 81.85 | 82.20 | 22,598 | +0.48(+0.59%) |
Sep 02, 2016 | 81.72 | 81.72 | 81.72 | 0 | +0.38(+0.47%) | |
Sep 01, 2016 | 81.19 | 81.41 | 80.83 | 81.34 | 30,221 | +0.23(+0.28%) |
Aug 31, 2016 | 81.21 | 81.48 | 80.98 | 81.11 | 21,828 | -0.52(-0.63%) |
Aug 30, 2016 | 81.72 | 81.97 | 81.32 | 81.63 | 28,874 | +0.63(+0.78%) |
Aug 29, 2016 | 80.63 | 81.00 | 80.63 | 81.00 | 36,303 | +0.15(+0.19%) |
Aug 26, 2016 | 81.53 | 82.50 | 80.35 | 80.85 | 30,777 | -0.71(-0.87%) |
Aug 25, 2016 | 81.54 | 81.79 | 81.41 | 81.56 | 18,336 | -0.39(-0.48%) |
Aug 24, 2016 | 82.31 | 82.37 | 81.93 | 81.95 | 29,046 | -0.02(-0.02%) |
Aug 23, 2016 | 82.55 | 82.67 | 81.97 | 81.97 | 32,527 | +0.91(+1.13%) |
Aug 22, 2016 | 80.61 | 81.12 | 80.61 | 81.06 | 13,864 | -0.88(-1.08%) |
Aug 19, 2016 | 81.77 | 81.94 | 81.45 | 81.94 | 13,937 | -0.44(-0.53%) |
Aug 18, 2016 | 82.07 | 82.40 | 82.05 | 82.38 | 27,045 | +0.49(+0.60%) |
Aug 17, 2016 | 80.92 | 81.91 | 80.87 | 81.89 | 18,796 | -0.15(-0.18%) |
Aug 16, 2016 | 81.84 | 82.42 | 81.66 | 82.04 | 32,607 | +0.35(+0.43%) |
Aug 15, 2016 | 81.68 | 81.89 | 81.57 | 81.69 | 17,502 | +0.33(+0.41%) |
Aug 12, 2016 | 81.70 | 81.76 | 81.27 | 81.36 | 22,896 | +0.26(+0.32%) |
Aug 11, 2016 | 81.72 | 81.78 | 80.93 | 81.10 | 29,505 | +0.26(+0.32%) |
Aug 10, 2016 | 80.97 | 81.10 | 80.77 | 80.84 | 22,791 | +0.86(+1.08%) |
Aug 09, 2016 | 78.69 | 80.42 | 78.57 | 79.98 | 36,061 | +2.20(+2.83%) |
Aug 08, 2016 | 77.90 | 78.10 | 77.70 | 77.78 | 17,251 | +0.70(+0.91%) |
Aug 05, 2016 | 76.80 | 77.23 | 76.65 | 77.08 | 28,567 | +0.23(+0.30%) |
Aug 04, 2016 | 76.80 | 76.88 | 76.48 | 76.85 | 22,293 | -0.37(-0.47%) |
Aug 03, 2016 | 77.01 | 77.33 | 76.90 | 77.22 | 25,400 | -0.16(-0.21%) |
Aug 02, 2016 | 77.63 | 77.74 | 77.20 | 77.38 | 34,844 | -0.88(-1.13%) |