Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 85.16 | 86.42 | 84.87 | 85.83 | 1,141,866 | +1.26(+1.50%) |
Sep 29, 2016 | 83.40 | 85.22 | 83.40 | 84.56 | 1,539,329 | +1.45(+1.75%) |
Sep 28, 2016 | 82.54 | 83.58 | 82.41 | 83.11 | 534,218 | +0.49(+0.60%) |
Sep 27, 2016 | 81.76 | 82.72 | 81.28 | 82.62 | 691,292 | +0.92(+1.13%) |
Sep 26, 2016 | 83.83 | 84.38 | 81.44 | 81.70 | 849,648 | -2.65(-3.14%) |
Sep 23, 2016 | 83.47 | 84.65 | 83.47 | 84.35 | 877,266 | +0.79(+0.95%) |
Sep 22, 2016 | 84.27 | 84.70 | 83.32 | 83.56 | 791,888 | -0.12(-0.14%) |
Sep 21, 2016 | 83.40 | 84.09 | 82.73 | 83.67 | 621,256 | +0.29(+0.34%) |
Sep 20, 2016 | 84.75 | 85.03 | 83.19 | 83.39 | 768,957 | -1.00(-1.18%) |
Sep 19, 2016 | 84.74 | 85.24 | 84.03 | 84.38 | 795,304 | -0.10(-0.12%) |
Sep 16, 2016 | 83.98 | 84.64 | 83.71 | 84.48 | 891,381 | +0.01(+0.01%) |
Sep 15, 2016 | 83.72 | 84.61 | 83.40 | 84.48 | 613,002 | +0.24(+0.29%) |
Sep 14, 2016 | 85.02 | 85.02 | 83.73 | 84.23 | 527,972 | -0.59(-0.70%) |
Sep 13, 2016 | 85.21 | 85.99 | 84.24 | 84.82 | 675,632 | -1.12(-1.31%) |
Sep 12, 2016 | 84.58 | 86.06 | 84.12 | 85.94 | 955,068 | +0.89(+1.05%) |
Sep 09, 2016 | 86.59 | 86.59 | 84.86 | 85.05 | 692,383 | -1.81(-2.08%) |
Sep 08, 2016 | 88.10 | 88.47 | 86.46 | 86.86 | 814,898 | -1.65(-1.87%) |
Sep 07, 2016 | 86.84 | 88.55 | 86.17 | 88.51 | 994,255 | +1.92(+2.22%) |
Sep 06, 2016 | 87.19 | 87.68 | 85.89 | 86.59 | 613,928 | -0.57(-0.65%) |
Sep 02, 2016 | 87.38 | 87.15 | 87.15 | 87.15 | 934,319 | -0.25(-0.29%) |
Sep 01, 2016 | 87.89 | 88.06 | 86.38 | 87.41 | 698,474 | -0.08(-0.09%) |
Aug 31, 2016 | 88.13 | 88.52 | 86.61 | 87.48 | 639,922 | -0.74(-0.84%) |
Aug 30, 2016 | 89.41 | 89.41 | 88.00 | 88.22 | 693,052 | -1.65(-1.83%) |
Aug 29, 2016 | 89.74 | 90.61 | 89.30 | 89.87 | 657,096 | +0.03(+0.03%) |
Aug 26, 2016 | 90.45 | 91.43 | 89.52 | 89.85 | 544,961 | -0.57(-0.63%) |
Aug 25, 2016 | 90.91 | 91.28 | 89.96 | 90.41 | 643,152 | -0.66(-0.72%) |
Aug 24, 2016 | 91.95 | 91.95 | 90.88 | 91.07 | 700,216 | -1.03(-1.12%) |
Aug 23, 2016 | 91.98 | 92.74 | 91.36 | 92.10 | 796,402 | +0.89(+0.97%) |
Aug 22, 2016 | 91.96 | 91.96 | 90.98 | 91.21 | 648,479 | -0.75(-0.82%) |
Aug 19, 2016 | 91.47 | 92.15 | 91.40 | 91.96 | 656,978 | +0.27(+0.29%) |
Aug 18, 2016 | 90.99 | 91.70 | 90.91 | 91.69 | 683,907 | +0.94(+1.03%) |
Aug 17, 2016 | 91.66 | 91.82 | 90.61 | 90.76 | 1,127,406 | -1.11(-1.20%) |
Aug 16, 2016 | 92.01 | 92.24 | 91.67 | 91.86 | 746,044 | -0.30(-0.33%) |
Aug 15, 2016 | 91.79 | 92.58 | 91.30 | 92.17 | 1,292,849 | +0.83(+0.91%) |
Aug 12, 2016 | 91.36 | 92.12 | 90.49 | 91.34 | 1,586,106 | -0.43(-0.47%) |
Aug 11, 2016 | 88.55 | 92.61 | 88.07 | 91.77 | 3,566,817 | +4.69(+5.39%) |
Aug 10, 2016 | 86.37 | 89.23 | 85.89 | 87.08 | 4,467,727 | +6.81(+8.49%) |
Aug 09, 2016 | 80.38 | 80.73 | 79.20 | 80.26 | 1,994,930 | -0.75(-0.93%) |
Aug 08, 2016 | 81.32 | 82.53 | 80.45 | 81.01 | 869,050 | -0.08(-0.09%) |
Aug 05, 2016 | 80.22 | 81.49 | 79.39 | 81.09 | 862,502 | +1.50(+1.89%) |
Aug 04, 2016 | 78.69 | 80.06 | 78.48 | 79.59 | 1,102,348 | +1.19(+1.52%) |
Aug 03, 2016 | 76.24 | 78.90 | 76.24 | 78.40 | 2,012,560 | -0.46(-0.58%) |
Aug 02, 2016 | 82.42 | 82.42 | 78.76 | 78.85 | 1,405,609 | -3.61(-4.38%) |
Aug 01, 2016 | 82.64 | 83.19 | 81.82 | 82.47 | 883,489 | -0.35(-0.42%) |
Jul 29, 2016 | 81.71 | 83.00 | 81.49 | 82.81 | 867,267 | +1.00(+1.23%) |
Jul 28, 2016 | 83.64 | 83.67 | 81.16 | 81.81 | 1,259,992 | -1.98(-2.37%) |
Jul 27, 2016 | 84.91 | 85.35 | 82.96 | 83.79 | 1,354,484 | -1.44(-1.68%) |
Jul 26, 2016 | 84.31 | 85.41 | 84.23 | 85.23 | 901,983 | +1.00(+1.19%) |
Jul 25, 2016 | 83.51 | 84.38 | 82.98 | 84.22 | 701,212 | +0.73(+0.88%) |
Jul 22, 2016 | 83.36 | 83.68 | 82.19 | 83.49 | 627,781 | -0.24(-0.29%) |
Jul 21, 2016 | 84.60 | 85.21 | 83.52 | 83.73 | 652,666 | -0.73(-0.86%) |
Jul 20, 2016 | 83.78 | 84.67 | 83.25 | 84.46 | 561,524 | +1.05(+1.26%) |
Jul 19, 2016 | 83.58 | 83.58 | 82.84 | 83.41 | 597,989 | -0.30(-0.36%) |
Jul 18, 2016 | 83.30 | 84.41 | 83.30 | 83.72 | 1,053,766 | +0.24(+0.29%) |
Jul 15, 2016 | 83.94 | 84.32 | 83.37 | 83.47 | 712,940 | -0.04(-0.05%) |
Jul 14, 2016 | 83.62 | 84.19 | 83.22 | 83.51 | 752,689 | +0.33(+0.40%) |
Jul 13, 2016 | 83.57 | 83.67 | 82.67 | 83.18 | 985,426 | -0.03(-0.04%) |
Jul 12, 2016 | 81.36 | 83.38 | 81.34 | 83.22 | 1,972,279 | +2.16(+2.67%) |
Jul 11, 2016 | 79.40 | 81.44 | 79.00 | 81.06 | 1,761,628 | +2.33(+2.96%) |
Jul 08, 2016 | 78.07 | 79.19 | 77.47 | 78.73 | 984,371 | +1.26(+1.62%) |
Jul 07, 2016 | 76.08 | 77.84 | 76.08 | 77.47 | 1,218,711 | +1.35(+1.77%) |
Jul 06, 2016 | 74.13 | 76.16 | 73.67 | 76.12 | 1,233,629 | +1.38(+1.85%) |
Jul 05, 2016 | 75.70 | 75.84 | 74.00 | 74.73 | 1,261,023 | -1.32(-1.73%) |