Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 86.56 | 86.85 | 86.56 | 86.79 | 768 | -0.77(-0.88%) |
Oct 28, 2016 | 87.02 | 87.59 | 87.02 | 87.56 | 710 | +0.86(+0.99%) |
Oct 27, 2016 | 87.40 | 87.40 | 86.70 | 86.70 | 1,084 | -0.63(-0.72%) |
Oct 26, 2016 | 87.52 | 87.52 | 87.33 | 87.33 | 697 | +0.17(+0.20%) |
Oct 25, 2016 | 86.75 | 87.16 | 86.27 | 87.16 | 1,377 | +0.92(+1.07%) |
Oct 24, 2016 | 86.98 | 86.98 | 86.24 | 86.24 | 720 | +1.12(+1.32%) |
Oct 21, 2016 | 85.12 | 85.35 | 85.12 | 85.12 | 1,361 | -0.91(-1.06%) |
Oct 20, 2016 | 85.72 | 86.03 | 85.72 | 86.03 | 691 | +0.47(+0.54%) |
Oct 19, 2016 | 85.77 | 85.77 | 85.56 | 85.56 | 431 | +1.22(+1.44%) |
Oct 18, 2016 | 84.63 | 84.63 | 84.35 | 84.35 | 590 | +0.36(+0.43%) |
Oct 17, 2016 | 83.73 | 83.99 | 83.73 | 83.99 | 411 | -0.78(-0.92%) |
Oct 14, 2016 | 84.77 | 84.77 | 84.77 | 84.77 | 278 | +1.44(+1.73%) |
Oct 13, 2016 | 83.33 | 83.33 | 83.33 | 83.33 | 561 | -1.71(-2.01%) |
Oct 12, 2016 | 84.60 | 85.04 | 84.60 | 85.04 | 1,217 | -1.45(-1.68%) |
Oct 11, 2016 | 86.49 | 86.49 | 86.49 | 86.49 | 511 | -0.06(-0.07%) |
Oct 10, 2016 | 87.05 | 87.05 | 86.55 | 86.55 | 489 | -0.47(-0.54%) |
Oct 07, 2016 | 86.67 | 87.02 | 85.94 | 87.02 | 667 | -0.51(-0.58%) |
Oct 06, 2016 | 87.53 | 87.53 | 87.53 | 87.53 | 187 | -0.00(-0.01%) |
Oct 05, 2016 | 87.38 | 87.53 | 87.38 | 87.53 | 796 | +1.33(+1.54%) |
Oct 04, 2016 | 85.92 | 86.20 | 85.92 | 86.20 | 645 | +1.20(+1.41%) |
Oct 03, 2016 | 82.85 | 85.00 | 82.55 | 85.00 | 16,647 | +1.21(+1.44%) |
Sep 30, 2016 | 82.60 | 84.30 | 82.60 | 83.79 | 760 | +1.83(+2.23%) |
Sep 29, 2016 | 81.30 | 81.96 | 81.30 | 81.96 | 513 | -1.65(-1.97%) |
Sep 28, 2016 | 83.09 | 83.61 | 83.09 | 83.61 | 1,135 | +1.16(+1.40%) |
Sep 27, 2016 | 81.27 | 82.45 | 81.27 | 82.45 | 1,038 | -0.16(-0.19%) |
Sep 26, 2016 | 83.23 | 83.23 | 82.61 | 82.61 | 3,762 | -2.14(-2.53%) |
Sep 23, 2016 | 84.41 | 84.75 | 84.41 | 84.75 | 687 | -0.62(-0.72%) |
Sep 22, 2016 | 85.86 | 86.22 | 85.37 | 85.37 | 2,678 | +2.49(+3.00%) |
Sep 21, 2016 | 82.96 | 82.96 | 82.88 | 82.88 | 6,407 | -0.02(-0.02%) |
Sep 20, 2016 | 82.90 | 82.90 | 82.56 | 82.90 | 847 | +0.40(+0.48%) |
Sep 19, 2016 | 82.95 | 82.95 | 82.50 | 82.50 | 1,011 | +0.92(+1.13%) |
Sep 16, 2016 | 82.79 | 82.79 | 81.58 | 81.58 | 1,128 | -3.87(-4.53%) |
Sep 15, 2016 | 83.65 | 85.45 | 83.65 | 85.45 | 548 | +0.62(+0.73%) |
Sep 14, 2016 | 84.04 | 84.83 | 84.04 | 84.83 | 453 | +0.28(+0.33%) |
Sep 13, 2016 | 84.50 | 84.85 | 84.50 | 84.55 | 717 | -1.40(-1.63%) |
Sep 12, 2016 | 83.98 | 85.95 | 83.98 | 85.95 | 25,034 | +0.79(+0.93%) |
Sep 09, 2016 | 85.16 | 85.16 | 85.16 | 85.16 | 200 | -1.93(-2.22%) |
Sep 08, 2016 | 87.09 | 87.09 | 87.09 | 87.09 | 285 | +0.06(+0.07%) |
Sep 06, 2016 | 87.03 | 87.03 | 87.03 | 134 | -0.32(-0.37%) | |
Sep 02, 2016 | 87.35 | 87.35 | 87.35 | 0 | +0.15(+0.17%) | |
Sep 01, 2016 | 87.20 | 87.20 | 87.20 | 87.20 | 330 | +0.34(+0.39%) |
Aug 30, 2016 | 86.86 | 86.86 | 86.86 | 67 | +1.12(+1.31%) | |
Aug 29, 2016 | 85.55 | 86.08 | 85.55 | 85.74 | 3,245 | -0.07(-0.08%) |
Aug 26, 2016 | 85.50 | 85.81 | 85.50 | 85.81 | 930 | +0.38(+0.44%) |
Aug 25, 2016 | 85.69 | 85.70 | 85.43 | 85.43 | 1,599 | -1.97(-2.25%) |
Aug 24, 2016 | 87.40 | 87.40 | 87.40 | 87.40 | 143 | +0.00(+0.00%) |
Aug 23, 2016 | 87.65 | 87.94 | 87.40 | 87.40 | 770 | -0.13(-0.15%) |
Aug 22, 2016 | 87.17 | 87.53 | 87.17 | 87.53 | 563 | +0.36(+0.41%) |
Aug 19, 2016 | 87.24 | 87.24 | 87.17 | 87.17 | 1,078 | -1.69(-1.90%) |
Aug 18, 2016 | 88.86 | 88.86 | 88.86 | 88.86 | 170 | -0.23(-0.26%) |
Aug 17, 2016 | 88.13 | 89.74 | 88.13 | 89.09 | 2,267 | -0.20(-0.22%) |
Aug 16, 2016 | 89.67 | 89.67 | 89.29 | 89.29 | 1,129 | -0.61(-0.68%) |
Aug 15, 2016 | 90.00 | 90.26 | 89.90 | 89.90 | 5,998 | +0.75(+0.84%) |
Aug 12, 2016 | 89.15 | 89.15 | 89.15 | 89.15 | 306 | +0.07(+0.08%) |
Aug 11, 2016 | 89.42 | 89.60 | 89.08 | 89.08 | 5,894 | -0.48(-0.54%) |
Aug 10, 2016 | 89.56 | 89.56 | 89.56 | 89.56 | 550 | +0.65(+0.73%) |
Aug 09, 2016 | 87.32 | 88.92 | 87.32 | 88.92 | 826 | +2.91(+3.38%) |
Aug 08, 2016 | 86.00 | 86.00 | 86.00 | 86.00 | 736 | +0.44(+0.52%) |
Aug 05, 2016 | 85.60 | 85.60 | 85.56 | 85.56 | 1,022 | +0.76(+0.90%) |
Aug 04, 2016 | 84.49 | 84.80 | 84.49 | 84.80 | 6,430 | +0.40(+0.47%) |
Aug 03, 2016 | 83.63 | 84.40 | 83.63 | 84.40 | 1,203 | -0.24(-0.28%) |
Aug 02, 2016 | 84.64 | 84.64 | 84.64 | 84.64 | 405 | -0.66(-0.77%) |