Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 86.83 | 87.95 | 86.06 | 87.43 | 217,363 | +1.16(+1.35%) |
Sep 29, 2016 | 87.45 | 87.57 | 86.02 | 86.27 | 137,696 | -1.35(-1.54%) |
Sep 28, 2016 | 86.53 | 87.72 | 86.21 | 87.62 | 161,042 | +1.24(+1.43%) |
Sep 27, 2016 | 85.08 | 86.64 | 84.84 | 86.38 | 396,184 | +1.44(+1.69%) |
Sep 26, 2016 | 84.45 | 85.62 | 84.01 | 84.94 | 183,230 | +0.12(+0.14%) |
Sep 23, 2016 | 85.43 | 85.59 | 84.76 | 84.83 | 186,755 | -0.93(-1.09%) |
Sep 22, 2016 | 85.11 | 85.98 | 84.34 | 85.76 | 244,936 | +1.42(+1.68%) |
Sep 21, 2016 | 83.21 | 84.38 | 82.83 | 84.34 | 129,278 | +1.56(+1.89%) |
Sep 20, 2016 | 83.67 | 83.67 | 82.67 | 82.77 | 157,020 | -0.21(-0.25%) |
Sep 19, 2016 | 82.50 | 83.40 | 82.22 | 82.98 | 169,921 | +0.93(+1.13%) |
Sep 16, 2016 | 83.07 | 83.07 | 81.95 | 82.05 | 305,606 | -1.12(-1.35%) |
Sep 15, 2016 | 82.01 | 83.44 | 81.67 | 83.18 | 195,094 | +1.38(+1.69%) |
Sep 14, 2016 | 82.49 | 83.01 | 81.76 | 81.79 | 204,434 | -0.77(-0.93%) |
Sep 13, 2016 | 83.83 | 84.16 | 82.40 | 82.56 | 199,972 | -1.79(-2.13%) |
Sep 12, 2016 | 83.21 | 84.59 | 82.53 | 84.36 | 275,157 | +1.08(+1.30%) |
Sep 09, 2016 | 85.86 | 85.86 | 83.26 | 83.27 | 278,314 | -3.23(-3.74%) |
Sep 08, 2016 | 86.94 | 86.94 | 86.22 | 86.51 | 114,589 | -0.51(-0.58%) |
Sep 07, 2016 | 86.80 | 87.15 | 86.29 | 87.01 | 180,852 | +0.22(+0.25%) |
Sep 06, 2016 | 87.72 | 87.86 | 86.50 | 86.79 | 167,336 | -0.64(-0.74%) |
Sep 02, 2016 | 87.21 | 87.44 | 87.44 | 87.44 | 152,358 | +0.96(+1.11%) |
Sep 01, 2016 | 86.53 | 86.63 | 85.60 | 86.48 | 130,381 | +0.21(+0.24%) |
Aug 31, 2016 | 87.44 | 87.44 | 85.94 | 86.27 | 146,863 | -1.18(-1.35%) |
Aug 30, 2016 | 87.49 | 87.67 | 86.92 | 87.45 | 107,426 | +0.20(+0.23%) |
Aug 29, 2016 | 86.72 | 87.43 | 86.70 | 87.25 | 97,150 | +0.76(+0.88%) |
Aug 26, 2016 | 86.67 | 87.24 | 85.75 | 86.49 | 169,947 | +0.02(+0.02%) |
Aug 25, 2016 | 86.07 | 86.69 | 85.70 | 86.47 | 160,667 | +0.25(+0.29%) |
Aug 24, 2016 | 86.30 | 86.76 | 85.67 | 86.22 | 116,515 | -0.03(-0.03%) |
Aug 23, 2016 | 86.31 | 86.84 | 86.07 | 86.25 | 137,083 | +0.05(+0.06%) |
Aug 22, 2016 | 85.74 | 86.58 | 85.66 | 86.20 | 110,091 | +0.12(+0.14%) |
Aug 19, 2016 | 85.97 | 86.65 | 85.92 | 86.07 | 288,674 | -0.22(-0.26%) |
Aug 18, 2016 | 85.77 | 86.52 | 85.43 | 86.30 | 155,145 | +0.59(+0.68%) |
Aug 17, 2016 | 85.27 | 85.86 | 85.05 | 85.71 | 120,946 | +0.54(+0.63%) |
Aug 16, 2016 | 86.10 | 86.10 | 85.11 | 85.17 | 148,222 | -1.14(-1.32%) |
Aug 15, 2016 | 85.97 | 86.66 | 85.67 | 86.31 | 176,921 | +0.60(+0.71%) |
Aug 12, 2016 | 85.78 | 86.11 | 85.37 | 85.71 | 108,983 | -0.24(-0.28%) |
Aug 11, 2016 | 85.61 | 86.30 | 85.61 | 85.95 | 153,272 | +0.40(+0.47%) |
Aug 10, 2016 | 85.93 | 86.09 | 85.16 | 85.55 | 175,852 | -0.57(-0.66%) |
Aug 09, 2016 | 86.00 | 86.18 | 85.56 | 86.11 | 181,457 | +0.32(+0.37%) |
Aug 08, 2016 | 86.22 | 86.22 | 85.23 | 85.80 | 140,783 | -0.48(-0.56%) |
Aug 05, 2016 | 85.88 | 86.43 | 85.80 | 86.28 | 161,886 | +0.79(+0.92%) |
Aug 04, 2016 | 84.42 | 85.55 | 84.36 | 85.49 | 193,284 | +1.20(+1.42%) |
Aug 03, 2016 | 84.40 | 84.49 | 83.95 | 84.29 | 301,812 | -0.17(-0.20%) |
Aug 02, 2016 | 85.42 | 85.42 | 84.06 | 84.46 | 185,559 | -0.97(-1.13%) |
Aug 01, 2016 | 85.33 | 85.67 | 84.68 | 85.43 | 188,714 | +0.04(+0.04%) |
Jul 29, 2016 | 84.27 | 85.94 | 83.30 | 85.39 | 385,452 | +0.57(+0.67%) |
Jul 28, 2016 | 83.37 | 85.38 | 83.14 | 84.83 | 328,730 | +1.62(+1.95%) |
Jul 27, 2016 | 83.48 | 83.71 | 82.97 | 83.21 | 160,031 | -0.12(-0.15%) |
Jul 26, 2016 | 81.56 | 83.68 | 81.56 | 83.33 | 180,976 | +0.75(+0.91%) |
Jul 25, 2016 | 83.02 | 83.11 | 82.38 | 82.58 | 133,176 | -0.72(-0.86%) |
Jul 22, 2016 | 82.25 | 83.63 | 81.69 | 83.30 | 227,485 | +1.02(+1.24%) |
Jul 21, 2016 | 82.60 | 83.38 | 81.88 | 82.28 | 144,655 | -0.52(-0.63%) |
Jul 20, 2016 | 82.78 | 83.01 | 82.39 | 82.80 | 150,253 | +0.37(+0.45%) |
Jul 19, 2016 | 81.92 | 82.75 | 81.57 | 82.43 | 186,650 | +0.41(+0.50%) |
Jul 18, 2016 | 82.05 | 82.64 | 81.95 | 82.02 | 140,051 | -0.27(-0.33%) |
Jul 15, 2016 | 82.75 | 82.86 | 81.69 | 82.28 | 261,591 | +0.11(+0.13%) |
Jul 14, 2016 | 82.77 | 82.97 | 82.15 | 82.18 | 122,628 | +0.09(+0.11%) |
Jul 13, 2016 | 82.52 | 82.72 | 81.97 | 82.09 | 151,119 | -0.25(-0.30%) |
Jul 12, 2016 | 82.19 | 82.91 | 81.87 | 82.34 | 334,280 | +0.38(+0.47%) |
Jul 11, 2016 | 81.45 | 82.62 | 81.30 | 81.96 | 147,830 | +0.64(+0.79%) |
Jul 08, 2016 | 80.05 | 81.45 | 79.44 | 81.31 | 162,861 | +1.87(+2.36%) |
Jul 07, 2016 | 79.34 | 80.15 | 78.98 | 79.44 | 78,861 | +0.06(+0.07%) |
Jul 06, 2016 | 78.50 | 79.63 | 78.22 | 79.39 | 144,541 | +0.40(+0.51%) |
Jul 05, 2016 | 80.23 | 80.62 | 78.46 | 78.98 | 261,611 | -1.66(-2.06%) |