Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 87.08 | 87.55 | 86.95 | 87.43 | 21,147 | +0.27(+0.31%) |
Sep 29, 2016 | 86.97 | 87.24 | 86.72 | 87.16 | 21,506 | -0.32(-0.37%) |
Sep 28, 2016 | 86.90 | 87.58 | 86.78 | 87.47 | 10,317 | +0.08(+0.09%) |
Sep 27, 2016 | 87.14 | 87.74 | 86.77 | 87.39 | 26,075 | -0.19(-0.22%) |
Sep 26, 2016 | 86.82 | 89.52 | 86.72 | 87.58 | 95,342 | +1.14(+1.32%) |
Sep 23, 2016 | 86.59 | 86.59 | 86.02 | 86.44 | 14,881 | -0.13(-0.15%) |
Sep 22, 2016 | 86.01 | 86.67 | 85.95 | 86.57 | 24,447 | +0.67(+0.78%) |
Sep 21, 2016 | 85.02 | 86.09 | 84.84 | 85.91 | 19,238 | -0.19(-0.22%) |
Sep 20, 2016 | 86.63 | 86.63 | 85.86 | 86.10 | 26,797 | -0.15(-0.17%) |
Sep 19, 2016 | 86.79 | 87.04 | 85.98 | 86.24 | 67,404 | +2.24(+2.67%) |
Sep 16, 2016 | 86.66 | 86.66 | 83.82 | 84.00 | 14,665 | -0.24(-0.28%) |
Sep 15, 2016 | 83.98 | 84.36 | 83.94 | 84.24 | 18,697 | +0.74(+0.89%) |
Sep 14, 2016 | 83.91 | 84.15 | 83.21 | 83.50 | 39,192 | -1.09(-1.28%) |
Sep 13, 2016 | 84.67 | 85.31 | 84.31 | 84.58 | 32,209 | -2.21(-2.54%) |
Sep 12, 2016 | 86.87 | 87.15 | 86.30 | 86.79 | 61,348 | -1.44(-1.63%) |
Sep 09, 2016 | 89.33 | 89.33 | 88.18 | 88.23 | 22,277 | -1.17(-1.31%) |
Sep 08, 2016 | 90.19 | 90.19 | 88.83 | 89.40 | 21,266 | -0.55(-0.61%) |
Sep 07, 2016 | 90.66 | 90.66 | 89.51 | 89.95 | 31,305 | -0.78(-0.86%) |
Sep 06, 2016 | 90.61 | 91.87 | 90.19 | 90.73 | 95,362 | +1.82(+2.05%) |
Sep 02, 2016 | 89.09 | 88.91 | 88.91 | 88.91 | 9,754 | +0.26(+0.30%) |
Sep 01, 2016 | 88.93 | 88.93 | 88.21 | 88.64 | 9,516 | +0.04(+0.04%) |
Aug 31, 2016 | 88.80 | 88.80 | 88.39 | 88.61 | 15,682 | -0.35(-0.39%) |
Aug 30, 2016 | 89.28 | 89.41 | 88.51 | 88.95 | 46,790 | -0.97(-1.08%) |
Aug 29, 2016 | 89.83 | 90.18 | 89.58 | 89.92 | 28,917 | -1.85(-2.02%) |
Aug 26, 2016 | 91.58 | 92.20 | 91.46 | 91.77 | 8,171 | -0.01(-0.01%) |
Aug 25, 2016 | 92.85 | 92.85 | 91.41 | 91.78 | 18,934 | -1.50(-1.60%) |
Aug 24, 2016 | 93.52 | 93.52 | 92.70 | 93.28 | 19,946 | -0.15(-0.16%) |
Aug 23, 2016 | 93.47 | 93.73 | 93.31 | 93.42 | 12,926 | -0.29(-0.31%) |
Aug 22, 2016 | 93.23 | 93.87 | 92.85 | 93.71 | 25,645 | +0.51(+0.55%) |
Aug 19, 2016 | 92.81 | 93.36 | 92.71 | 93.21 | 34,803 | +0.25(+0.26%) |
Aug 18, 2016 | 92.75 | 92.99 | 92.72 | 92.96 | 40,702 | +0.02(+0.02%) |
Aug 17, 2016 | 93.31 | 93.31 | 92.71 | 92.94 | 25,935 | +0.40(+0.43%) |
Aug 16, 2016 | 93.29 | 93.34 | 92.47 | 92.54 | 28,724 | +0.18(+0.20%) |
Aug 15, 2016 | 92.75 | 92.75 | 91.95 | 92.36 | 27,206 | +0.72(+0.78%) |
Aug 12, 2016 | 91.80 | 91.99 | 91.03 | 91.64 | 28,725 | -0.13(-0.14%) |
Aug 11, 2016 | 91.98 | 92.02 | 91.33 | 91.77 | 22,841 | +0.19(+0.21%) |
Aug 10, 2016 | 92.15 | 92.15 | 91.37 | 91.58 | 16,181 | +0.49(+0.54%) |
Aug 09, 2016 | 91.56 | 91.57 | 91.09 | 91.09 | 9,099 | +0.02(+0.02%) |
Aug 08, 2016 | 91.03 | 91.25 | 90.67 | 91.07 | 57,881 | +0.33(+0.36%) |
Aug 05, 2016 | 90.51 | 91.04 | 90.50 | 90.74 | 22,886 | +0.28(+0.31%) |
Aug 04, 2016 | 90.65 | 90.89 | 90.23 | 90.46 | 20,011 | +0.55(+0.62%) |
Aug 03, 2016 | 90.26 | 90.40 | 89.68 | 89.91 | 15,017 | +0.04(+0.04%) |
Aug 02, 2016 | 89.62 | 89.93 | 89.29 | 89.87 | 36,862 | -0.80(-0.88%) |
Aug 01, 2016 | 90.64 | 90.81 | 90.34 | 90.67 | 19,999 | -0.78(-0.85%) |
Jul 29, 2016 | 91.98 | 91.98 | 91.13 | 91.45 | 11,411 | -0.29(-0.32%) |
Jul 28, 2016 | 91.22 | 91.74 | 90.87 | 91.74 | 26,422 | +1.38(+1.53%) |
Jul 27, 2016 | 89.97 | 90.36 | 89.84 | 90.36 | 20,288 | +0.81(+0.90%) |
Jul 26, 2016 | 89.26 | 89.59 | 89.25 | 89.55 | 23,739 | +1.12(+1.26%) |
Jul 25, 2016 | 88.02 | 89.19 | 87.96 | 88.43 | 127,903 | +1.41(+1.62%) |
Jul 22, 2016 | 86.35 | 87.16 | 86.34 | 87.03 | 17,971 | +0.27(+0.31%) |
Jul 21, 2016 | 86.40 | 87.15 | 86.07 | 86.75 | 14,037 | +0.23(+0.26%) |
Jul 20, 2016 | 86.62 | 86.79 | 86.28 | 86.53 | 11,033 | +0.46(+0.54%) |
Jul 19, 2016 | 85.79 | 86.42 | 85.79 | 86.06 | 30,574 | -0.18(-0.21%) |
Jul 18, 2016 | 86.39 | 86.75 | 85.09 | 86.24 | 23,566 | -1.61(-1.83%) |
Jul 15, 2016 | 88.09 | 88.18 | 87.78 | 87.85 | 10,585 | -0.21(-0.24%) |
Jul 14, 2016 | 87.62 | 88.59 | 87.62 | 88.06 | 18,629 | +0.97(+1.12%) |
Jul 13, 2016 | 87.10 | 87.44 | 86.74 | 87.09 | 22,121 | -0.21(-0.24%) |
Jul 12, 2016 | 87.73 | 87.99 | 87.00 | 87.30 | 14,414 | +0.59(+0.68%) |
Jul 11, 2016 | 86.63 | 87.37 | 86.48 | 86.71 | 68,867 | +2.13(+2.51%) |
Jul 08, 2016 | 83.72 | 84.72 | 83.61 | 84.58 | 16,564 | +0.97(+1.16%) |
Jul 07, 2016 | 84.47 | 85.07 | 83.10 | 83.61 | 90,656 | +1.28(+1.56%) |
Jul 05, 2016 | 82.76 | 82.88 | 81.96 | 82.33 | 9,681 | -0.45(-0.55%) |