Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 89.89 | 90.44 | 89.80 | 89.80 | 21,374 | -0.18(-0.20%) |
Oct 28, 2016 | 90.25 | 90.25 | 89.34 | 89.98 | 28,191 | -0.55(-0.60%) |
Oct 27, 2016 | 89.62 | 90.53 | 89.25 | 90.53 | 9,524 | +0.64(+0.71%) |
Oct 26, 2016 | 89.25 | 89.97 | 89.07 | 89.89 | 17,582 | +0.82(+0.92%) |
Oct 25, 2016 | 87.89 | 89.34 | 87.89 | 89.07 | 28,148 | +1.00(+1.14%) |
Oct 24, 2016 | 87.89 | 88.34 | 87.89 | 88.07 | 6,275 | -0.64(-0.72%) |
Oct 21, 2016 | 88.71 | 89.30 | 88.61 | 88.71 | 5,512 | +0.37(+0.41%) |
Oct 20, 2016 | 88.16 | 88.80 | 88.14 | 88.34 | 14,812 | +0.09(+0.10%) |
Oct 19, 2016 | 88.61 | 88.84 | 87.98 | 88.25 | 30,234 | -0.55(-0.62%) |
Oct 18, 2016 | 89.25 | 89.43 | 88.52 | 88.80 | 15,177 | -1.28(-1.42%) |
Oct 17, 2016 | 89.43 | 90.07 | 89.25 | 90.07 | 26,564 | +0.73(+0.82%) |
Oct 14, 2016 | 88.80 | 89.53 | 88.34 | 89.34 | 38,962 | -0.09(-0.10%) |
Oct 13, 2016 | 89.34 | 90.44 | 89.07 | 89.43 | 27,322 | +0.64(+0.72%) |
Oct 12, 2016 | 88.80 | 88.98 | 88.43 | 88.80 | 15,335 | +0.09(+0.10%) |
Oct 11, 2016 | 87.25 | 88.98 | 87.08 | 88.71 | 29,678 | +1.46(+1.67%) |
Oct 10, 2016 | 87.61 | 87.61 | 86.64 | 87.25 | 9,448 | -0.36(-0.42%) |
Oct 07, 2016 | 86.52 | 87.89 | 86.52 | 87.61 | 12,151 | +0.73(+0.84%) |
Oct 06, 2016 | 87.34 | 87.61 | 86.62 | 86.88 | 48,514 | +0.00(+0.00%) |
Oct 05, 2016 | 87.70 | 88.98 | 86.52 | 86.88 | 32,481 | -1.18(-1.34%) |
Oct 04, 2016 | 87.89 | 88.28 | 87.43 | 88.07 | 34,845 | +0.27(+0.31%) |
Oct 03, 2016 | 87.89 | 88.25 | 87.57 | 87.79 | 8,401 | +0.18(+0.21%) |
Sep 30, 2016 | 88.80 | 88.80 | 87.20 | 87.61 | 16,251 | -1.46(-1.64%) |
Sep 29, 2016 | 87.34 | 89.30 | 87.34 | 89.07 | 50,889 | +1.28(+1.45%) |
Sep 28, 2016 | 87.89 | 88.80 | 87.59 | 87.79 | 14,174 | -0.05(-0.05%) |
Sep 27, 2016 | 88.34 | 88.71 | 87.70 | 87.84 | 22,444 | -0.59(-0.67%) |
Sep 26, 2016 | 88.07 | 88.71 | 88.07 | 88.43 | 34,480 | +0.73(+0.83%) |
Sep 23, 2016 | 87.43 | 87.70 | 87.11 | 87.70 | 22,597 | +0.18(+0.21%) |
Sep 22, 2016 | 87.70 | 88.02 | 87.25 | 87.52 | 37,470 | -0.82(-0.93%) |
Sep 21, 2016 | 89.07 | 89.34 | 88.34 | 88.34 | 43,976 | -0.97(-1.09%) |
Sep 20, 2016 | 88.34 | 89.43 | 88.17 | 89.31 | 44,275 | +0.97(+1.10%) |
Sep 19, 2016 | 88.16 | 88.78 | 87.77 | 88.34 | 14,391 | +0.00(+0.00%) |
Sep 16, 2016 | 88.07 | 88.80 | 88.07 | 88.34 | 23,986 | +0.46(+0.52%) |
Sep 15, 2016 | 88.80 | 88.92 | 87.70 | 87.89 | 12,037 | -0.73(-0.82%) |
Sep 14, 2016 | 88.34 | 89.07 | 88.25 | 88.61 | 29,563 | +0.18(+0.21%) |
Sep 13, 2016 | 87.98 | 88.89 | 87.34 | 88.43 | 45,360 | +1.46(+1.68%) |
Sep 12, 2016 | 88.89 | 89.34 | 86.70 | 86.98 | 60,194 | -1.28(-1.44%) |
Sep 09, 2016 | 86.52 | 88.25 | 86.34 | 88.25 | 59,897 | +2.28(+2.65%) |
Sep 08, 2016 | 85.52 | 86.31 | 85.34 | 85.97 | 21,958 | +0.18(+0.21%) |
Sep 07, 2016 | 86.38 | 86.88 | 85.70 | 85.79 | 42,359 | -0.46(-0.53%) |
Sep 06, 2016 | 85.79 | 86.52 | 85.79 | 86.25 | 16,084 | +0.36(+0.42%) |
Sep 02, 2016 | 86.06 | 85.88 | 85.88 | 85.88 | 43,975 | -0.64(-0.74%) |
Sep 01, 2016 | 86.16 | 87.34 | 86.06 | 86.52 | 30,677 | -0.09(-0.11%) |
Aug 31, 2016 | 86.25 | 87.25 | 86.25 | 86.61 | 31,743 | +0.18(+0.21%) |
Aug 30, 2016 | 86.06 | 86.70 | 86.06 | 86.43 | 112,192 | +0.09(+0.11%) |
Aug 29, 2016 | 86.79 | 87.16 | 86.06 | 86.34 | 29,537 | -0.64(-0.73%) |
Aug 26, 2016 | 86.44 | 87.34 | 86.06 | 86.98 | 21,648 | +0.27(+0.32%) |
Aug 25, 2016 | 86.70 | 86.98 | 86.52 | 86.70 | 25,907 | +0.27(+0.32%) |
Aug 24, 2016 | 86.06 | 86.61 | 85.61 | 86.43 | 20,999 | +0.55(+0.64%) |
Aug 23, 2016 | 86.43 | 86.52 | 85.79 | 85.88 | 27,464 | -0.82(-0.95%) |
Aug 22, 2016 | 87.25 | 87.42 | 86.61 | 86.70 | 13,779 | -0.27(-0.31%) |
Aug 19, 2016 | 87.79 | 87.79 | 86.84 | 86.98 | 17,315 | -0.23(-0.26%) |
Aug 18, 2016 | 87.98 | 87.98 | 87.08 | 87.20 | 16,406 | -0.50(-0.57%) |
Aug 17, 2016 | 86.98 | 87.93 | 86.98 | 87.70 | 26,767 | +0.55(+0.63%) |
Aug 16, 2016 | 85.97 | 87.16 | 85.97 | 87.16 | 20,416 | +1.09(+1.27%) |
Aug 15, 2016 | 87.07 | 87.07 | 85.98 | 86.06 | 40,312 | -1.18(-1.36%) |
Aug 12, 2016 | 87.25 | 87.52 | 87.07 | 87.25 | 25,034 | +0.18(+0.21%) |
Aug 11, 2016 | 87.89 | 87.89 | 87.07 | 87.07 | 13,188 | -0.91(-1.04%) |
Aug 10, 2016 | 87.25 | 88.10 | 87.25 | 87.98 | 17,822 | +0.73(+0.84%) |
Aug 09, 2016 | 87.16 | 87.52 | 86.98 | 87.25 | 16,050 | -0.27(-0.31%) |
Aug 08, 2016 | 87.34 | 87.61 | 86.79 | 87.52 | 23,033 | +0.09(+0.10%) |
Aug 05, 2016 | 89.07 | 89.07 | 87.34 | 87.43 | 74,244 | -1.64(-1.84%) |
Aug 04, 2016 | 89.25 | 89.34 | 88.62 | 89.07 | 17,533 | +0.09(+0.10%) |
Aug 03, 2016 | 89.89 | 90.16 | 88.89 | 88.98 | 38,159 | -0.91(-1.01%) |
Aug 02, 2016 | 89.16 | 90.16 | 88.89 | 89.89 | 34,839 | +1.00(+1.13%) |