Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 75.40 | 77.20 | 73.80 | 75.80 | 29,362 | +0.40(+0.53%) |
Sep 29, 2016 | 77.20 | 77.42 | 75.20 | 75.40 | 25,150 | -1.80(-2.33%) |
Sep 28, 2016 | 78.40 | 78.80 | 75.60 | 77.20 | 30,980 | -0.60(-0.77%) |
Sep 27, 2016 | 77.80 | 79.00 | 77.00 | 77.80 | 16,513 | -0.40(-0.51%) |
Sep 26, 2016 | 78.80 | 79.40 | 77.40 | 78.20 | 19,718 | -1.20(-1.51%) |
Sep 23, 2016 | 79.40 | 80.80 | 78.50 | 79.40 | 17,992 | -0.60(-0.75%) |
Sep 22, 2016 | 79.60 | 80.40 | 78.40 | 80.00 | 21,767 | +1.00(+1.27%) |
Sep 21, 2016 | 78.20 | 79.60 | 76.20 | 79.00 | 33,601 | +1.60(+2.07%) |
Sep 20, 2016 | 81.20 | 82.00 | 77.20 | 77.40 | 56,061 | -3.00(-3.73%) |
Sep 19, 2016 | 81.20 | 82.40 | 79.80 | 80.40 | 57,353 | -0.60(-0.74%) |
Sep 16, 2016 | 80.00 | 83.50 | 79.00 | 81.00 | 67,986 | +1.00(+1.25%) |
Sep 15, 2016 | 80.80 | 81.00 | 78.40 | 80.00 | 22,753 | -0.40(-0.50%) |
Sep 14, 2016 | 77.60 | 81.80 | 77.60 | 80.40 | 33,940 | +2.60(+3.34%) |
Sep 13, 2016 | 81.20 | 81.20 | 76.80 | 77.80 | 37,327 | -3.20(-3.95%) |
Sep 12, 2016 | 76.60 | 81.00 | 76.00 | 81.00 | 30,794 | +2.80(+3.58%) |
Sep 09, 2016 | 84.00 | 84.20 | 78.20 | 78.20 | 47,518 | -5.80(-6.90%) |
Sep 08, 2016 | 83.00 | 85.60 | 82.00 | 84.00 | 42,435 | +1.60(+1.94%) |
Sep 07, 2016 | 84.20 | 85.00 | 82.20 | 82.40 | 82,973 | +3.60(+4.57%) |
Sep 06, 2016 | 77.80 | 80.30 | 77.04 | 78.80 | 39,000 | +1.40(+1.81%) |
Sep 02, 2016 | 75.80 | 77.40 | 77.40 | 77.40 | 21,045 | +1.60(+2.11%) |
Sep 01, 2016 | 76.80 | 77.40 | 75.00 | 75.80 | 24,023 | -1.40(-1.81%) |
Aug 31, 2016 | 77.40 | 78.16 | 75.60 | 77.20 | 38,873 | -1.00(-1.28%) |
Aug 30, 2016 | 79.20 | 79.60 | 77.20 | 78.20 | 20,762 | +0.00(+0.00%) |
Aug 29, 2016 | 78.60 | 79.60 | 76.00 | 78.20 | 28,201 | +0.60(+0.77%) |
Aug 26, 2016 | 80.00 | 80.00 | 76.00 | 77.60 | 31,167 | -0.40(-0.51%) |
Aug 25, 2016 | 75.00 | 80.00 | 74.60 | 78.00 | 53,740 | +2.00(+2.63%) |
Aug 24, 2016 | 79.60 | 80.80 | 74.80 | 76.00 | 80,350 | -4.20(-5.24%) |
Aug 23, 2016 | 81.00 | 82.00 | 79.60 | 80.20 | 39,755 | -0.80(-0.99%) |
Aug 22, 2016 | 80.00 | 81.60 | 79.60 | 81.00 | 52,582 | +1.00(+1.25%) |
Aug 19, 2016 | 83.80 | 84.80 | 78.86 | 80.00 | 79,870 | -3.60(-4.31%) |
Aug 18, 2016 | 87.00 | 87.80 | 83.00 | 83.60 | 51,137 | -3.40(-3.91%) |
Aug 17, 2016 | 90.40 | 91.00 | 83.40 | 87.00 | 91,799 | -4.00(-4.40%) |
Aug 16, 2016 | 91.60 | 92.60 | 90.60 | 91.00 | 37,948 | -0.80(-0.87%) |
Aug 15, 2016 | 93.20 | 93.20 | 90.80 | 91.80 | 31,732 | +0.40(+0.44%) |
Aug 12, 2016 | 91.60 | 92.00 | 90.20 | 91.40 | 30,510 | +0.60(+0.66%) |
Aug 11, 2016 | 92.40 | 93.40 | 90.60 | 90.80 | 38,532 | -1.00(-1.09%) |
Aug 10, 2016 | 94.40 | 95.20 | 90.60 | 91.80 | 61,775 | -0.40(-0.43%) |
Aug 09, 2016 | 97.40 | 98.60 | 90.40 | 92.20 | 88,280 | -4.00(-4.16%) |