Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 91.41 | 92.85 | 90.56 | 92.34 | 3,598,979 | +1.14(+1.25%) |
Sep 29, 2016 | 92.11 | 92.13 | 91.13 | 91.20 | 2,760,585 | -0.98(-1.07%) |
Sep 28, 2016 | 93.03 | 93.56 | 91.25 | 92.18 | 6,476,232 | +1.75(+1.93%) |
Sep 27, 2016 | 88.12 | 91.16 | 87.85 | 90.44 | 4,190,767 | +2.75(+3.14%) |
Sep 26, 2016 | 88.62 | 88.85 | 87.26 | 87.69 | 2,474,705 | -1.44(-1.61%) |
Sep 23, 2016 | 89.84 | 90.03 | 88.88 | 89.12 | 1,633,604 | -0.68(-0.76%) |
Sep 22, 2016 | 88.73 | 90.19 | 88.73 | 89.80 | 2,116,475 | +1.37(+1.55%) |
Sep 21, 2016 | 86.81 | 88.61 | 86.56 | 88.43 | 2,472,699 | +2.48(+2.89%) |
Sep 20, 2016 | 86.27 | 86.60 | 85.84 | 85.95 | 1,726,126 | -0.32(-0.37%) |
Sep 19, 2016 | 86.57 | 86.91 | 85.99 | 86.27 | 1,346,230 | -0.19(-0.21%) |
Sep 16, 2016 | 86.54 | 86.86 | 85.93 | 86.46 | 1,716,458 | -0.72(-0.83%) |
Sep 15, 2016 | 85.84 | 87.73 | 85.84 | 87.18 | 2,596,412 | +1.09(+1.27%) |
Sep 14, 2016 | 85.54 | 86.76 | 85.54 | 86.09 | 2,202,719 | +0.69(+0.81%) |
Sep 13, 2016 | 86.80 | 87.09 | 85.19 | 85.40 | 2,166,765 | -1.84(-2.11%) |
Sep 12, 2016 | 85.38 | 87.37 | 84.99 | 87.24 | 2,475,242 | +2.01(+2.36%) |
Sep 09, 2016 | 86.94 | 87.39 | 85.22 | 85.23 | 2,367,928 | -2.51(-2.86%) |
Sep 08, 2016 | 89.06 | 89.14 | 87.66 | 87.74 | 2,506,479 | -1.35(-1.52%) |
Sep 07, 2016 | 89.34 | 90.45 | 88.96 | 89.09 | 1,964,032 | -0.57(-0.64%) |
Sep 06, 2016 | 87.58 | 89.70 | 87.57 | 89.66 | 2,406,440 | +2.02(+2.30%) |
Sep 02, 2016 | 86.41 | 87.64 | 87.64 | 87.64 | 1,711,244 | +1.46(+1.70%) |
Sep 01, 2016 | 85.86 | 86.36 | 85.40 | 86.18 | 1,414,877 | +0.13(+0.15%) |
Aug 31, 2016 | 86.83 | 86.92 | 85.60 | 86.05 | 1,482,238 | -0.66(-0.77%) |
Aug 30, 2016 | 86.97 | 86.97 | 86.06 | 86.72 | 1,679,288 | -0.19(-0.21%) |
Aug 29, 2016 | 85.31 | 86.97 | 85.31 | 86.90 | 1,968,171 | +1.56(+1.83%) |
Aug 26, 2016 | 84.99 | 86.18 | 84.87 | 85.34 | 1,703,532 | +0.73(+0.86%) |
Aug 25, 2016 | 84.31 | 84.93 | 84.06 | 84.61 | 1,567,817 | +0.30(+0.36%) |
Aug 24, 2016 | 83.89 | 84.71 | 83.89 | 84.31 | 1,466,667 | +0.44(+0.52%) |
Aug 23, 2016 | 83.65 | 84.12 | 83.31 | 83.87 | 1,454,999 | +0.32(+0.38%) |
Aug 22, 2016 | 83.17 | 83.82 | 82.72 | 83.55 | 1,856,145 | +0.34(+0.41%) |
Aug 19, 2016 | 82.66 | 83.37 | 82.47 | 83.21 | 2,081,152 | +0.28(+0.34%) |
Aug 18, 2016 | 83.17 | 83.36 | 82.45 | 82.93 | 1,791,860 | -0.10(-0.12%) |
Aug 17, 2016 | 82.95 | 83.39 | 82.29 | 83.03 | 1,876,019 | +0.17(+0.20%) |
Aug 16, 2016 | 82.73 | 83.28 | 82.35 | 82.86 | 1,315,177 | -0.03(-0.03%) |
Aug 15, 2016 | 83.65 | 83.91 | 82.87 | 82.88 | 1,949,931 | -0.70(-0.84%) |
Aug 12, 2016 | 83.21 | 83.92 | 82.82 | 83.59 | 944,347 | +0.18(+0.22%) |
Aug 11, 2016 | 83.71 | 83.83 | 83.29 | 83.40 | 1,332,654 | -0.02(-0.02%) |
Aug 10, 2016 | 83.60 | 83.71 | 82.93 | 83.42 | 1,181,692 | +0.17(+0.20%) |
Aug 09, 2016 | 83.11 | 83.77 | 82.66 | 83.25 | 1,602,364 | +0.34(+0.40%) |
Aug 08, 2016 | 83.20 | 83.20 | 82.30 | 82.92 | 1,151,654 | -0.07(-0.08%) |
Aug 05, 2016 | 83.68 | 84.30 | 82.76 | 82.99 | 1,665,021 | -0.70(-0.83%) |
Aug 04, 2016 | 83.77 | 84.41 | 83.35 | 83.68 | 1,576,905 | +0.21(+0.25%) |
Aug 03, 2016 | 84.12 | 84.29 | 82.96 | 83.47 | 1,698,865 | -0.95(-1.13%) |
Aug 02, 2016 | 84.56 | 85.54 | 83.42 | 84.43 | 3,194,588 | -0.05(-0.06%) |
Aug 01, 2016 | 85.57 | 85.57 | 84.10 | 84.48 | 3,131,525 | -1.10(-1.28%) |
Jul 29, 2016 | 83.18 | 86.98 | 83.13 | 85.57 | 12,891,749 | +3.69(+4.51%) |
Jul 28, 2016 | 78.17 | 82.69 | 78.17 | 81.88 | 10,580,116 | +3.87(+4.96%) |
Jul 27, 2016 | 81.76 | 81.77 | 74.89 | 78.01 | 20,113,244 | -4.17(-5.08%) |
Jul 26, 2016 | 84.18 | 84.30 | 82.11 | 82.18 | 4,021,771 | -2.56(-3.02%) |
Jul 25, 2016 | 85.33 | 85.37 | 84.47 | 84.74 | 1,669,786 | -0.42(-0.49%) |
Jul 22, 2016 | 84.12 | 85.64 | 84.08 | 85.16 | 1,966,592 | +1.29(+1.54%) |
Jul 21, 2016 | 84.07 | 84.41 | 83.43 | 83.87 | 1,954,651 | -0.56(-0.66%) |
Jul 20, 2016 | 82.38 | 84.84 | 81.35 | 84.43 | 5,682,542 | +2.32(+2.83%) |
Jul 19, 2016 | 82.76 | 82.95 | 82.06 | 82.11 | 2,226,081 | -0.90(-1.09%) |
Jul 18, 2016 | 82.60 | 83.10 | 81.68 | 83.02 | 2,183,420 | +0.49(+0.59%) |
Jul 15, 2016 | 82.89 | 83.26 | 81.64 | 82.53 | 3,638,678 | -0.19(-0.23%) |
Jul 14, 2016 | 84.89 | 85.20 | 82.59 | 82.73 | 3,407,297 | -2.04(-2.41%) |
Jul 13, 2016 | 85.45 | 85.56 | 84.73 | 84.77 | 1,774,066 | -0.17(-0.20%) |
Jul 12, 2016 | 85.12 | 85.50 | 84.55 | 84.94 | 1,691,873 | -0.18(-0.22%) |
Jul 11, 2016 | 85.82 | 85.89 | 85.00 | 85.12 | 1,416,704 | -0.79(-0.92%) |
Jul 08, 2016 | 84.79 | 85.99 | 83.64 | 85.91 | 1,869,759 | +2.27(+2.71%) |
Jul 07, 2016 | 84.68 | 85.03 | 83.45 | 83.64 | 1,376,737 | -1.19(-1.40%) |
Jul 06, 2016 | 83.60 | 85.05 | 83.01 | 84.83 | 1,690,689 | +0.70(+0.83%) |
Jul 05, 2016 | 84.58 | 84.68 | 83.99 | 84.13 | 1,190,862 | -0.25(-0.30%) |