Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 87.39 | 87.43 | 86.90 | 87.05 | 286,732 | +0.13(+0.15%) |
Sep 29, 2016 | 87.32 | 87.70 | 86.71 | 86.92 | 213,551 | -0.72(-0.82%) |
Sep 28, 2016 | 87.79 | 88.13 | 86.83 | 87.64 | 296,755 | -0.20(-0.23%) |
Sep 27, 2016 | 87.08 | 87.95 | 87.03 | 87.84 | 241,370 | +0.95(+1.09%) |
Sep 26, 2016 | 86.71 | 87.43 | 86.21 | 86.90 | 262,666 | -0.23(-0.26%) |
Sep 23, 2016 | 87.06 | 87.57 | 86.79 | 87.13 | 326,472 | -0.31(-0.36%) |
Sep 22, 2016 | 86.86 | 87.69 | 85.20 | 87.44 | 507,351 | +1.29(+1.50%) |
Sep 21, 2016 | 85.90 | 86.34 | 85.64 | 86.15 | 239,683 | +0.48(+0.56%) |
Sep 20, 2016 | 87.18 | 87.18 | 85.53 | 85.67 | 334,545 | -0.88(-1.01%) |
Sep 19, 2016 | 86.68 | 87.37 | 86.46 | 86.55 | 310,603 | -0.06(-0.07%) |
Sep 16, 2016 | 87.27 | 87.96 | 86.25 | 86.61 | 327,535 | -0.96(-1.09%) |
Sep 15, 2016 | 87.20 | 87.81 | 85.96 | 87.57 | 222,074 | +0.47(+0.54%) |
Sep 14, 2016 | 86.92 | 87.46 | 86.20 | 87.10 | 151,368 | +0.47(+0.54%) |
Sep 13, 2016 | 87.87 | 88.00 | 86.48 | 86.63 | 230,299 | -1.47(-1.67%) |
Sep 12, 2016 | 86.48 | 88.21 | 85.67 | 88.10 | 690,047 | +0.63(+0.72%) |
Sep 09, 2016 | 89.88 | 89.88 | 87.44 | 87.48 | 322,036 | -2.81(-3.11%) |
Sep 08, 2016 | 91.36 | 91.36 | 90.21 | 90.28 | 331,759 | -1.11(-1.22%) |
Sep 07, 2016 | 91.78 | 92.08 | 91.02 | 91.40 | 272,677 | -0.59(-0.64%) |
Sep 06, 2016 | 92.81 | 92.81 | 91.33 | 91.99 | 462,972 | -0.50(-0.54%) |
Sep 02, 2016 | 92.96 | 92.49 | 92.49 | 92.49 | 260,263 | +0.00(+0.00%) |
Sep 01, 2016 | 92.85 | 93.43 | 92.12 | 92.49 | 285,067 | -0.41(-0.45%) |
Aug 31, 2016 | 93.04 | 93.13 | 92.39 | 92.90 | 200,533 | -0.31(-0.34%) |
Aug 30, 2016 | 93.96 | 93.96 | 93.05 | 93.21 | 147,006 | -0.54(-0.58%) |
Aug 29, 2016 | 93.08 | 94.08 | 93.08 | 93.76 | 114,551 | +0.43(+0.46%) |
Aug 26, 2016 | 94.51 | 94.51 | 92.61 | 93.32 | 202,842 | -0.78(-0.83%) |
Aug 25, 2016 | 93.57 | 94.73 | 92.88 | 94.11 | 203,020 | +0.96(+1.03%) |
Aug 24, 2016 | 93.20 | 93.57 | 92.88 | 93.15 | 134,315 | -0.25(-0.27%) |
Aug 23, 2016 | 93.37 | 93.76 | 93.13 | 93.40 | 92,101 | +0.51(+0.55%) |
Aug 22, 2016 | 92.72 | 93.00 | 92.10 | 92.89 | 143,888 | -0.03(-0.03%) |
Aug 19, 2016 | 92.44 | 93.19 | 92.44 | 92.92 | 180,707 | +0.35(+0.38%) |
Aug 18, 2016 | 91.94 | 92.62 | 91.63 | 92.57 | 163,459 | +0.32(+0.35%) |
Aug 17, 2016 | 91.66 | 92.54 | 91.07 | 92.25 | 160,360 | +0.42(+0.46%) |
Aug 16, 2016 | 92.55 | 92.55 | 91.68 | 91.82 | 109,549 | -0.73(-0.79%) |
Aug 15, 2016 | 92.03 | 92.73 | 91.69 | 92.56 | 112,537 | +0.28(+0.30%) |
Aug 12, 2016 | 92.46 | 92.46 | 91.67 | 92.27 | 160,448 | +0.04(+0.04%) |
Aug 11, 2016 | 92.20 | 92.96 | 91.57 | 92.24 | 215,485 | +0.52(+0.56%) |
Aug 10, 2016 | 91.45 | 91.86 | 91.19 | 91.72 | 160,284 | +0.20(+0.22%) |
Aug 09, 2016 | 91.23 | 91.75 | 90.41 | 91.52 | 219,275 | +0.02(+0.02%) |
Aug 08, 2016 | 91.69 | 92.03 | 91.07 | 91.50 | 266,508 | -0.26(-0.28%) |
Aug 05, 2016 | 93.06 | 93.48 | 91.61 | 91.76 | 365,886 | -1.03(-1.11%) |
Aug 04, 2016 | 92.46 | 92.89 | 92.21 | 92.79 | 512,160 | +0.29(+0.32%) |
Aug 03, 2016 | 92.50 | 92.51 | 91.35 | 92.49 | 303,463 | -0.09(-0.10%) |
Aug 02, 2016 | 94.29 | 94.29 | 92.50 | 92.58 | 370,442 | -1.53(-1.63%) |
Aug 01, 2016 | 93.60 | 94.43 | 93.37 | 94.12 | 177,176 | +0.21(+0.22%) |
Jul 29, 2016 | 94.12 | 94.26 | 93.30 | 93.91 | 266,391 | -0.12(-0.13%) |
Jul 28, 2016 | 92.94 | 94.29 | 92.73 | 94.03 | 437,833 | +0.84(+0.90%) |
Jul 27, 2016 | 92.87 | 93.56 | 92.52 | 93.19 | 332,208 | +0.32(+0.35%) |
Jul 26, 2016 | 92.32 | 92.95 | 91.89 | 92.87 | 442,330 | +0.15(+0.16%) |
Jul 25, 2016 | 92.13 | 93.13 | 91.64 | 92.72 | 495,559 | +0.62(+0.67%) |
Jul 22, 2016 | 90.37 | 92.28 | 88.96 | 92.11 | 791,864 | +2.30(+2.56%) |
Jul 21, 2016 | 89.98 | 90.69 | 88.56 | 89.81 | 427,086 | +0.63(+0.71%) |
Jul 20, 2016 | 88.23 | 89.52 | 88.17 | 89.18 | 405,411 | +0.95(+1.08%) |
Jul 19, 2016 | 87.90 | 88.63 | 87.90 | 88.22 | 246,250 | +0.07(+0.08%) |
Jul 18, 2016 | 88.27 | 89.07 | 87.24 | 88.15 | 242,092 | -0.08(-0.09%) |
Jul 15, 2016 | 87.16 | 88.70 | 86.20 | 88.23 | 294,591 | -0.24(-0.27%) |
Jul 14, 2016 | 89.27 | 89.41 | 88.42 | 88.47 | 250,731 | -0.37(-0.41%) |
Jul 13, 2016 | 89.19 | 89.44 | 88.55 | 88.84 | 210,891 | -0.35(-0.39%) |
Jul 12, 2016 | 89.07 | 89.33 | 88.47 | 89.19 | 328,311 | +0.42(+0.48%) |
Jul 11, 2016 | 88.64 | 89.43 | 88.36 | 88.77 | 378,446 | +0.01(+0.01%) |
Jul 08, 2016 | 88.06 | 89.20 | 87.38 | 88.76 | 294,732 | +1.38(+1.58%) |
Jul 07, 2016 | 87.54 | 88.43 | 87.26 | 87.38 | 366,125 | +0.40(+0.46%) |
Jul 05, 2016 | 87.31 | 89.05 | 86.20 | 86.97 | 374,273 | -0.29(-0.34%) |