Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 90.65 | 92.08 | 89.81 | 91.58 | 3,629,187 | +1.13(+1.25%) |
Sep 29, 2016 | 91.34 | 91.37 | 90.37 | 90.44 | 2,783,757 | -0.98(-1.07%) |
Sep 28, 2016 | 92.25 | 92.78 | 90.49 | 91.42 | 6,530,591 | +1.73(+1.93%) |
Sep 27, 2016 | 87.39 | 90.40 | 87.11 | 89.68 | 4,225,943 | +2.73(+3.14%) |
Sep 26, 2016 | 87.88 | 88.11 | 86.54 | 86.96 | 2,495,477 | -1.43(-1.61%) |
Sep 23, 2016 | 89.09 | 89.28 | 88.14 | 88.38 | 1,647,316 | -0.68(-0.76%) |
Sep 22, 2016 | 87.99 | 89.44 | 87.99 | 89.06 | 2,134,240 | +1.36(+1.55%) |
Sep 21, 2016 | 86.09 | 87.87 | 85.84 | 87.70 | 2,493,454 | +2.46(+2.89%) |
Sep 20, 2016 | 85.55 | 85.88 | 85.12 | 85.24 | 1,740,614 | -0.32(-0.37%) |
Sep 19, 2016 | 85.85 | 86.19 | 85.27 | 85.55 | 1,357,530 | -0.18(-0.21%) |
Sep 16, 2016 | 85.82 | 86.14 | 85.21 | 85.74 | 1,730,865 | -0.72(-0.83%) |
Sep 15, 2016 | 85.12 | 87.00 | 85.12 | 86.45 | 2,618,206 | +1.08(+1.27%) |
Sep 14, 2016 | 84.83 | 86.03 | 84.83 | 85.37 | 2,221,208 | +0.68(+0.81%) |
Sep 13, 2016 | 86.08 | 86.36 | 84.48 | 84.69 | 2,184,952 | -1.83(-2.11%) |
Sep 12, 2016 | 84.67 | 86.65 | 84.28 | 86.51 | 2,496,019 | +1.99(+2.36%) |
Sep 09, 2016 | 86.21 | 86.66 | 84.51 | 84.52 | 2,387,804 | -2.49(-2.86%) |
Sep 08, 2016 | 88.31 | 88.40 | 86.93 | 87.01 | 2,527,518 | -1.34(-1.52%) |
Sep 07, 2016 | 88.60 | 89.70 | 88.22 | 88.35 | 1,980,517 | -0.57(-0.64%) |
Sep 06, 2016 | 86.86 | 88.95 | 86.84 | 88.92 | 2,426,639 | +2.00(+2.30%) |
Sep 02, 2016 | 85.69 | 86.91 | 86.91 | 86.91 | 1,725,608 | +1.45(+1.70%) |
Sep 01, 2016 | 85.15 | 85.64 | 84.69 | 85.46 | 1,426,753 | +0.13(+0.15%) |
Aug 31, 2016 | 86.10 | 86.20 | 84.89 | 85.34 | 1,494,679 | -0.66(-0.77%) |
Aug 30, 2016 | 86.25 | 86.25 | 85.35 | 86.00 | 1,693,383 | -0.18(-0.21%) |
Aug 29, 2016 | 84.60 | 86.25 | 84.60 | 86.18 | 1,984,691 | +1.55(+1.83%) |
Aug 26, 2016 | 84.28 | 85.46 | 84.17 | 84.63 | 1,717,831 | +0.72(+0.86%) |
Aug 25, 2016 | 83.61 | 84.22 | 83.36 | 83.91 | 1,580,977 | +0.30(+0.36%) |
Aug 24, 2016 | 83.19 | 84.01 | 83.19 | 83.61 | 1,478,977 | +0.43(+0.52%) |
Aug 23, 2016 | 82.95 | 83.42 | 82.62 | 83.17 | 1,467,212 | +0.32(+0.38%) |
Aug 22, 2016 | 82.48 | 83.12 | 82.03 | 82.86 | 1,871,725 | +0.34(+0.41%) |
Aug 19, 2016 | 81.97 | 82.68 | 81.78 | 82.52 | 2,098,621 | +0.28(+0.34%) |
Aug 18, 2016 | 82.48 | 82.66 | 81.77 | 82.24 | 1,806,900 | -0.10(-0.12%) |
Aug 17, 2016 | 82.26 | 82.69 | 81.60 | 82.34 | 1,891,766 | +0.17(+0.20%) |
Aug 16, 2016 | 82.04 | 82.58 | 81.66 | 82.17 | 1,326,216 | -0.02(-0.03%) |
Aug 15, 2016 | 82.95 | 83.21 | 82.18 | 82.19 | 1,966,298 | -0.70(-0.84%) |
Aug 12, 2016 | 82.52 | 83.22 | 82.13 | 82.89 | 952,274 | +0.18(+0.22%) |
Aug 11, 2016 | 83.02 | 83.13 | 82.59 | 82.71 | 1,343,840 | -0.02(-0.02%) |
Aug 10, 2016 | 82.91 | 83.02 | 82.24 | 82.73 | 1,191,611 | +0.17(+0.20%) |
Aug 09, 2016 | 82.42 | 83.08 | 81.97 | 82.56 | 1,615,814 | +0.33(+0.40%) |
Aug 08, 2016 | 82.51 | 82.51 | 81.61 | 82.23 | 1,161,321 | -0.07(-0.08%) |
Aug 05, 2016 | 82.98 | 83.60 | 82.07 | 82.29 | 1,678,997 | -0.69(-0.83%) |
Aug 04, 2016 | 83.08 | 83.71 | 82.66 | 82.98 | 1,590,141 | +0.21(+0.25%) |
Aug 03, 2016 | 83.42 | 83.59 | 82.27 | 82.78 | 1,713,125 | -0.95(-1.13%) |
Aug 02, 2016 | 83.86 | 84.82 | 82.73 | 83.72 | 3,221,402 | -0.05(-0.06%) |
Aug 01, 2016 | 84.86 | 84.86 | 83.40 | 83.77 | 3,157,810 | -1.09(-1.28%) |
Jul 29, 2016 | 82.49 | 86.26 | 82.44 | 84.86 | 12,999,960 | +3.66(+4.51%) |
Jul 28, 2016 | 77.52 | 82.00 | 77.52 | 81.20 | 10,668,923 | +3.84(+4.96%) |
Jul 27, 2016 | 81.08 | 81.09 | 74.26 | 77.36 | 20,282,070 | -4.14(-5.08%) |
Jul 26, 2016 | 83.48 | 83.60 | 81.43 | 81.50 | 4,055,528 | -2.54(-3.02%) |
Jul 25, 2016 | 84.62 | 84.66 | 83.76 | 84.04 | 1,683,802 | -0.42(-0.49%) |
Jul 22, 2016 | 83.42 | 84.93 | 83.38 | 84.45 | 1,983,099 | +1.28(+1.54%) |
Jul 21, 2016 | 83.37 | 83.71 | 82.74 | 83.17 | 1,971,058 | -0.56(-0.66%) |
Jul 20, 2016 | 81.70 | 84.14 | 80.67 | 83.73 | 5,730,240 | +2.30(+2.83%) |
Jul 19, 2016 | 82.07 | 82.26 | 81.37 | 81.43 | 2,244,766 | -0.90(-1.09%) |
Jul 18, 2016 | 81.91 | 82.41 | 81.00 | 82.33 | 2,201,747 | +0.48(+0.59%) |
Jul 15, 2016 | 82.20 | 82.57 | 80.97 | 81.85 | 3,669,220 | -0.19(-0.23%) |
Jul 14, 2016 | 84.18 | 84.50 | 81.90 | 82.04 | 3,435,897 | -2.03(-2.41%) |
Jul 13, 2016 | 84.74 | 84.85 | 84.02 | 84.06 | 1,788,957 | -0.17(-0.20%) |
Jul 12, 2016 | 84.41 | 84.79 | 83.85 | 84.23 | 1,706,074 | -0.18(-0.22%) |
Jul 11, 2016 | 85.11 | 85.18 | 84.30 | 84.41 | 1,428,595 | -0.78(-0.92%) |
Jul 08, 2016 | 84.08 | 85.28 | 82.94 | 85.19 | 1,885,454 | +2.25(+2.71%) |
Jul 07, 2016 | 83.97 | 84.32 | 82.75 | 82.94 | 1,388,293 | -1.18(-1.40%) |
Jul 06, 2016 | 82.90 | 84.34 | 82.32 | 84.12 | 1,704,880 | +0.69(+0.83%) |
Jul 05, 2016 | 83.87 | 83.97 | 83.29 | 83.43 | 1,200,858 | -0.25(-0.30%) |