Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 83.90 | 83.98 | 82.46 | 82.59 | 1,296,685 | -0.94(-1.13%) |
Oct 28, 2016 | 84.01 | 85.33 | 82.67 | 83.53 | 2,165,707 | -0.41(-0.49%) |
Oct 27, 2016 | 83.97 | 84.07 | 83.26 | 83.94 | 962,233 | +0.39(+0.46%) |
Oct 26, 2016 | 84.44 | 85.13 | 83.36 | 83.56 | 1,588,638 | -1.59(-1.87%) |
Oct 25, 2016 | 84.64 | 85.45 | 84.10 | 85.15 | 1,008,906 | +0.34(+0.40%) |
Oct 24, 2016 | 85.75 | 85.80 | 84.79 | 84.81 | 1,215,900 | -0.20(-0.23%) |
Oct 21, 2016 | 85.13 | 85.69 | 84.87 | 85.01 | 1,275,133 | -1.07(-1.25%) |
Oct 20, 2016 | 86.93 | 87.40 | 85.33 | 86.08 | 1,914,534 | -1.37(-1.57%) |
Oct 19, 2016 | 87.11 | 88.22 | 85.71 | 87.45 | 2,136,889 | +0.33(+0.38%) |
Oct 18, 2016 | 88.81 | 91.11 | 86.99 | 87.12 | 2,716,750 | -2.00(-2.25%) |
Oct 17, 2016 | 88.96 | 89.81 | 88.63 | 89.13 | 1,446,022 | +0.15(+0.17%) |
Oct 14, 2016 | 88.55 | 89.50 | 88.25 | 88.98 | 1,715,910 | +1.21(+1.38%) |
Oct 13, 2016 | 87.34 | 88.06 | 86.38 | 87.76 | 1,474,418 | -0.32(-0.36%) |
Oct 12, 2016 | 89.83 | 89.83 | 88.02 | 88.08 | 1,355,344 | -1.90(-2.11%) |
Oct 11, 2016 | 88.51 | 91.11 | 88.32 | 89.98 | 2,744,702 | +1.60(+1.81%) |
Oct 10, 2016 | 86.97 | 89.11 | 86.97 | 88.38 | 1,323,148 | +1.79(+2.06%) |
Oct 07, 2016 | 87.59 | 87.77 | 86.28 | 86.60 | 976,255 | -1.22(-1.39%) |
Oct 06, 2016 | 87.99 | 88.24 | 87.47 | 87.82 | 1,268,061 | -0.14(-0.16%) |
Oct 05, 2016 | 86.93 | 88.30 | 86.54 | 87.96 | 762,701 | +1.29(+1.49%) |
Oct 04, 2016 | 86.93 | 87.57 | 86.60 | 86.67 | 930,006 | -0.26(-0.30%) |
Oct 03, 2016 | 87.25 | 88.15 | 86.88 | 86.94 | 795,949 | -0.88(-1.01%) |
Sep 30, 2016 | 87.49 | 88.11 | 87.00 | 87.82 | 1,198,579 | +0.62(+0.71%) |
Sep 29, 2016 | 86.95 | 87.89 | 86.56 | 87.20 | 1,062,690 | +0.22(+0.25%) |
Sep 28, 2016 | 86.28 | 87.12 | 86.22 | 86.98 | 1,148,842 | +0.78(+0.91%) |
Sep 27, 2016 | 84.58 | 87.02 | 84.58 | 86.20 | 2,108,959 | +1.41(+1.66%) |
Sep 26, 2016 | 83.80 | 85.10 | 83.80 | 84.79 | 1,463,072 | +0.42(+0.50%) |
Sep 23, 2016 | 84.28 | 84.65 | 83.94 | 84.37 | 1,005,337 | -0.36(-0.42%) |
Sep 22, 2016 | 84.61 | 85.61 | 84.47 | 84.72 | 2,112,720 | +0.31(+0.37%) |
Sep 21, 2016 | 84.51 | 85.11 | 83.62 | 84.41 | 1,655,451 | +0.11(+0.13%) |
Sep 20, 2016 | 85.21 | 85.33 | 84.29 | 84.30 | 1,126,498 | -0.25(-0.30%) |
Sep 19, 2016 | 86.35 | 86.36 | 84.52 | 84.55 | 1,476,302 | -1.15(-1.34%) |
Sep 16, 2016 | 86.18 | 86.27 | 85.04 | 85.70 | 1,629,125 | -0.81(-0.94%) |
Sep 15, 2016 | 87.12 | 87.38 | 85.80 | 86.51 | 2,149,819 | -0.58(-0.67%) |
Sep 14, 2016 | 86.69 | 87.37 | 86.13 | 87.10 | 1,495,260 | +0.38(+0.43%) |
Sep 13, 2016 | 87.83 | 88.33 | 86.23 | 86.72 | 1,801,767 | -1.90(-2.15%) |
Sep 12, 2016 | 87.65 | 89.12 | 87.03 | 88.62 | 1,224,073 | +0.95(+1.08%) |
Sep 09, 2016 | 90.61 | 91.04 | 87.64 | 87.67 | 914,950 | -3.68(-4.03%) |
Sep 08, 2016 | 91.04 | 91.63 | 90.70 | 91.35 | 934,426 | +0.45(+0.50%) |
Sep 07, 2016 | 89.74 | 91.06 | 89.72 | 90.90 | 1,326,070 | +1.27(+1.41%) |
Sep 06, 2016 | 89.83 | 90.33 | 89.22 | 89.63 | 1,716,284 | -0.19(-0.21%) |
Sep 02, 2016 | 90.93 | 89.82 | 89.82 | 89.82 | 1,228,862 | -0.69(-0.77%) |
Sep 01, 2016 | 91.02 | 91.42 | 89.80 | 90.51 | 1,012,047 | -0.20(-0.22%) |
Aug 31, 2016 | 90.64 | 90.87 | 89.98 | 90.71 | 1,085,164 | -0.19(-0.21%) |
Aug 30, 2016 | 92.20 | 92.42 | 90.63 | 90.90 | 1,332,185 | -1.18(-1.28%) |
Aug 29, 2016 | 93.29 | 93.79 | 91.75 | 92.08 | 1,661,104 | -1.21(-1.30%) |
Aug 26, 2016 | 93.47 | 94.43 | 93.02 | 93.29 | 768,487 | +0.09(+0.10%) |
Aug 25, 2016 | 92.94 | 93.52 | 92.74 | 93.20 | 834,868 | -0.07(-0.07%) |
Aug 24, 2016 | 92.67 | 93.79 | 92.60 | 93.26 | 1,024,945 | +0.38(+0.40%) |
Aug 23, 2016 | 93.43 | 93.54 | 92.87 | 92.89 | 697,269 | +0.03(+0.03%) |
Aug 22, 2016 | 92.40 | 93.02 | 92.17 | 92.86 | 778,922 | -0.06(-0.06%) |
Aug 19, 2016 | 91.88 | 93.10 | 91.88 | 92.91 | 1,128,296 | +0.68(+0.73%) |
Aug 18, 2016 | 91.49 | 92.61 | 91.31 | 92.24 | 1,097,491 | +0.73(+0.80%) |
Aug 17, 2016 | 90.76 | 91.55 | 90.31 | 91.51 | 796,852 | +0.98(+1.09%) |
Aug 16, 2016 | 90.95 | 91.94 | 89.82 | 90.52 | 1,544,236 | -0.53(-0.59%) |
Aug 15, 2016 | 91.26 | 92.60 | 91.00 | 91.06 | 1,384,184 | +0.10(+0.11%) |
Aug 12, 2016 | 90.90 | 91.22 | 90.03 | 90.95 | 690,526 | -0.26(-0.29%) |
Aug 11, 2016 | 90.61 | 92.00 | 90.31 | 91.22 | 732,323 | +0.64(+0.70%) |
Aug 10, 2016 | 91.38 | 91.38 | 90.38 | 90.58 | 552,305 | -0.53(-0.58%) |
Aug 09, 2016 | 91.96 | 92.08 | 90.91 | 91.10 | 553,556 | -0.87(-0.95%) |
Aug 08, 2016 | 92.51 | 93.55 | 91.82 | 91.98 | 1,405,565 | -0.41(-0.45%) |
Aug 05, 2016 | 90.84 | 92.78 | 90.74 | 92.39 | 1,096,960 | +2.01(+2.22%) |
Aug 04, 2016 | 89.68 | 90.81 | 89.03 | 90.38 | 993,377 | +1.13(+1.27%) |
Aug 03, 2016 | 88.40 | 89.57 | 88.23 | 89.25 | 617,750 | +1.01(+1.15%) |
Aug 02, 2016 | 88.82 | 89.29 | 87.38 | 88.23 | 780,573 | -1.01(-1.13%) |