Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.50 | 67.50 | 64.50 | 67.00 | 24,210 | +1.50(+2.29%) |
Oct 28, 2016 | 67.50 | 68.00 | 65.50 | 65.50 | 38,253 | -2.00(-2.96%) |
Oct 27, 2016 | 67.50 | 68.50 | 67.00 | 67.50 | 23,080 | +0.00(+0.00%) |
Oct 26, 2016 | 68.00 | 68.50 | 67.00 | 67.50 | 51,302 | -1.00(-1.46%) |
Oct 25, 2016 | 68.00 | 69.00 | 67.75 | 68.50 | 29,657 | +0.00(+0.00%) |
Oct 24, 2016 | 69.50 | 71.06 | 66.50 | 68.50 | 29,778 | +0.50(+0.74%) |
Oct 21, 2016 | 69.00 | 72.50 | 67.50 | 68.00 | 64,741 | -1.50(-2.16%) |
Oct 20, 2016 | 74.50 | 74.50 | 67.50 | 69.50 | 161,418 | -12.00(-14.72%) |
Oct 19, 2016 | 82.50 | 84.75 | 81.50 | 81.50 | 18,631 | -1.00(-1.21%) |
Oct 18, 2016 | 82.50 | 83.50 | 77.00 | 82.50 | 19,670 | -1.00(-1.20%) |
Oct 17, 2016 | 83.50 | 83.50 | 81.00 | 83.50 | 11,865 | +0.00(+0.00%) |
Oct 14, 2016 | 81.50 | 84.50 | 81.50 | 83.50 | 13,619 | +2.50(+3.09%) |
Oct 13, 2016 | 80.50 | 85.00 | 80.00 | 81.00 | 8,775 | +0.00(+0.00%) |
Oct 12, 2016 | 83.50 | 84.00 | 80.50 | 81.00 | 8,641 | -3.00(-3.57%) |
Oct 11, 2016 | 81.50 | 84.50 | 81.50 | 84.00 | 13,316 | +2.50(+3.07%) |
Oct 10, 2016 | 83.00 | 83.45 | 81.00 | 81.50 | 5,838 | -0.50(-0.61%) |
Oct 07, 2016 | 81.50 | 83.50 | 80.00 | 82.00 | 29,052 | +1.00(+1.23%) |
Oct 06, 2016 | 82.50 | 85.00 | 81.00 | 81.00 | 28,403 | -2.00(-2.41%) |
Oct 05, 2016 | 87.00 | 87.00 | 82.00 | 83.00 | 24,968 | -3.50(-4.05%) |
Oct 04, 2016 | 87.00 | 91.50 | 85.50 | 86.50 | 26,134 | -1.00(-1.14%) |
Oct 03, 2016 | 85.50 | 88.00 | 85.50 | 87.50 | 16,996 | +1.10(+1.27%) |
Sep 30, 2016 | 86.20 | 87.10 | 83.60 | 86.40 | 20,175 | +0.20(+0.23%) |
Sep 29, 2016 | 86.10 | 86.80 | 85.80 | 86.20 | 6,199 | -0.30(-0.35%) |
Sep 28, 2016 | 86.00 | 87.40 | 86.00 | 86.50 | 6,547 | +0.40(+0.46%) |
Sep 27, 2016 | 86.34 | 87.40 | 85.60 | 86.10 | 8,034 | -0.10(-0.12%) |
Sep 26, 2016 | 86.10 | 87.80 | 85.80 | 86.20 | 12,281 | -0.10(-0.12%) |
Sep 23, 2016 | 86.90 | 88.00 | 85.80 | 86.30 | 18,199 | -1.00(-1.15%) |
Sep 22, 2016 | 86.80 | 88.66 | 86.30 | 87.30 | 9,434 | +1.00(+1.16%) |
Sep 21, 2016 | 85.00 | 86.50 | 85.00 | 86.30 | 7,892 | +1.60(+1.89%) |
Sep 20, 2016 | 85.20 | 88.80 | 84.50 | 84.70 | 7,629 | -0.30(-0.35%) |
Sep 19, 2016 | 86.50 | 87.30 | 85.00 | 85.00 | 7,771 | -1.10(-1.28%) |
Sep 16, 2016 | 87.00 | 88.10 | 85.40 | 86.10 | 19,544 | -1.00(-1.15%) |
Sep 15, 2016 | 86.30 | 89.59 | 85.80 | 87.10 | 10,428 | +0.60(+0.69%) |
Sep 14, 2016 | 87.30 | 88.10 | 86.20 | 86.50 | 39,517 | -0.60(-0.69%) |
Sep 13, 2016 | 87.80 | 88.90 | 86.51 | 87.10 | 13,256 | -1.10(-1.25%) |
Sep 12, 2016 | 89.40 | 89.40 | 87.30 | 88.20 | 11,930 | -1.30(-1.45%) |
Sep 09, 2016 | 90.70 | 90.80 | 88.90 | 89.50 | 14,760 | -2.00(-2.19%) |
Sep 08, 2016 | 93.60 | 94.50 | 90.60 | 91.50 | 14,602 | -2.30(-2.45%) |
Sep 07, 2016 | 91.10 | 97.50 | 90.40 | 93.80 | 43,340 | +2.80(+3.08%) |
Sep 06, 2016 | 91.80 | 91.80 | 90.50 | 91.00 | 13,170 | -0.90(-0.98%) |
Sep 02, 2016 | 92.30 | 91.90 | 91.90 | 91.90 | 29,230 | -0.20(-0.22%) |
Sep 01, 2016 | 91.80 | 92.20 | 90.31 | 92.10 | 10,953 | +0.00(+0.00%) |
Aug 31, 2016 | 93.90 | 94.70 | 91.90 | 92.10 | 28,131 | -2.10(-2.23%) |
Aug 30, 2016 | 92.20 | 94.30 | 92.20 | 94.20 | 11,084 | +2.00(+2.17%) |
Aug 29, 2016 | 91.80 | 92.90 | 90.60 | 92.20 | 15,718 | +0.20(+0.22%) |
Aug 26, 2016 | 91.00 | 92.00 | 90.80 | 92.00 | 22,640 | +0.70(+0.77%) |
Aug 25, 2016 | 91.60 | 91.60 | 89.75 | 91.30 | 7,204 | -0.30(-0.33%) |
Aug 24, 2016 | 91.50 | 92.80 | 90.60 | 91.60 | 22,657 | -0.40(-0.43%) |
Aug 23, 2016 | 91.10 | 92.19 | 89.90 | 92.00 | 6,788 | +0.90(+0.99%) |
Aug 22, 2016 | 89.40 | 91.20 | 87.90 | 91.10 | 13,678 | +1.80(+2.02%) |
Aug 19, 2016 | 90.00 | 90.30 | 88.90 | 89.30 | 6,214 | -0.80(-0.89%) |
Aug 18, 2016 | 89.90 | 91.10 | 88.80 | 90.10 | 7,600 | +0.20(+0.22%) |
Aug 17, 2016 | 91.30 | 91.30 | 88.90 | 89.90 | 20,770 | -1.60(-1.75%) |
Aug 16, 2016 | 94.20 | 94.20 | 91.10 | 91.50 | 17,018 | -2.70(-2.87%) |
Aug 15, 2016 | 95.60 | 95.60 | 93.80 | 94.20 | 9,880 | -1.10(-1.15%) |
Aug 12, 2016 | 94.50 | 96.00 | 93.90 | 95.30 | 14,287 | +0.70(+0.74%) |
Aug 11, 2016 | 95.90 | 96.50 | 94.60 | 94.60 | 13,960 | -1.10(-1.15%) |
Aug 10, 2016 | 95.90 | 96.40 | 94.70 | 95.70 | 11,362 | -0.20(-0.21%) |
Aug 09, 2016 | 95.90 | 96.80 | 95.60 | 95.90 | 13,721 | +0.20(+0.21%) |
Aug 08, 2016 | 95.20 | 96.50 | 95.19 | 95.70 | 18,153 | -0.10(-0.10%) |
Aug 05, 2016 | 93.70 | 96.50 | 93.30 | 95.80 | 23,944 | +2.20(+2.35%) |
Aug 04, 2016 | 92.10 | 94.80 | 91.80 | 93.60 | 15,463 | +1.20(+1.30%) |
Aug 03, 2016 | 92.50 | 93.00 | 90.50 | 92.40 | 23,909 | -0.40(-0.43%) |
Aug 02, 2016 | 92.30 | 93.90 | 91.00 | 92.80 | 30,301 | +0.50(+0.54%) |