Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 87.85 | 88.47 | 87.03 | 87.28 | 2,659,842 | -0.57(-0.65%) |
Oct 28, 2016 | 87.46 | 88.65 | 86.87 | 87.85 | 2,310,978 | -0.31(-0.35%) |
Oct 27, 2016 | 89.65 | 89.81 | 88.09 | 88.17 | 2,261,422 | -1.05(-1.18%) |
Oct 26, 2016 | 90.81 | 90.81 | 89.20 | 89.22 | 1,712,636 | -1.67(-1.84%) |
Oct 25, 2016 | 91.02 | 91.39 | 90.62 | 90.89 | 2,434,897 | -0.17(-0.18%) |
Oct 24, 2016 | 91.46 | 91.65 | 90.73 | 91.06 | 1,452,807 | -0.28(-0.30%) |
Oct 21, 2016 | 91.14 | 91.39 | 90.48 | 91.34 | 2,096,868 | +0.08(+0.09%) |
Oct 20, 2016 | 92.22 | 92.55 | 90.95 | 91.25 | 2,289,022 | -0.47(-0.51%) |
Oct 19, 2016 | 92.49 | 92.90 | 91.68 | 91.72 | 1,997,062 | -0.86(-0.93%) |
Oct 18, 2016 | 93.41 | 93.41 | 92.51 | 92.58 | 1,368,369 | -0.24(-0.25%) |
Oct 17, 2016 | 93.75 | 94.15 | 92.75 | 92.82 | 1,349,323 | -0.72(-0.77%) |
Oct 14, 2016 | 93.56 | 94.33 | 93.35 | 93.54 | 2,006,874 | +0.50(+0.54%) |
Oct 13, 2016 | 92.88 | 93.40 | 92.32 | 93.03 | 1,802,554 | +0.34(+0.36%) |
Oct 12, 2016 | 92.35 | 92.90 | 92.08 | 92.70 | 1,505,621 | +0.34(+0.37%) |
Oct 11, 2016 | 92.54 | 92.66 | 91.34 | 92.35 | 2,472,776 | +0.01(+0.01%) |
Oct 10, 2016 | 91.33 | 93.04 | 91.33 | 92.34 | 2,142,336 | +1.83(+2.03%) |
Oct 07, 2016 | 90.81 | 91.07 | 89.50 | 90.51 | 1,436,273 | -0.07(-0.07%) |
Oct 06, 2016 | 90.22 | 90.92 | 90.05 | 90.58 | 1,277,682 | -0.04(-0.05%) |
Oct 05, 2016 | 90.78 | 91.12 | 90.39 | 90.62 | 1,832,824 | -0.03(-0.04%) |
Oct 04, 2016 | 91.61 | 92.21 | 90.49 | 90.65 | 1,998,256 | -0.72(-0.79%) |
Oct 03, 2016 | 91.85 | 92.39 | 90.82 | 91.38 | 2,295,422 | -0.94(-1.02%) |
Sep 30, 2016 | 91.39 | 92.82 | 90.54 | 92.32 | 3,599,954 | +1.14(+1.25%) |
Sep 29, 2016 | 92.08 | 92.11 | 91.10 | 91.18 | 2,761,334 | -0.98(-1.07%) |
Sep 28, 2016 | 93.00 | 93.53 | 91.23 | 92.16 | 6,477,988 | +1.75(+1.93%) |
Sep 27, 2016 | 88.10 | 91.13 | 87.82 | 90.41 | 4,191,903 | +2.75(+3.14%) |
Sep 26, 2016 | 88.59 | 88.82 | 87.24 | 87.66 | 2,475,376 | -1.44(-1.61%) |
Sep 23, 2016 | 89.81 | 90.00 | 88.86 | 89.10 | 1,634,047 | -0.68(-0.76%) |
Sep 22, 2016 | 88.70 | 90.17 | 88.70 | 89.78 | 2,117,049 | +1.37(+1.55%) |
Sep 21, 2016 | 86.79 | 88.59 | 86.53 | 88.41 | 2,473,369 | +2.48(+2.89%) |
Sep 20, 2016 | 86.25 | 86.58 | 85.81 | 85.93 | 1,726,594 | -0.32(-0.37%) |
Sep 19, 2016 | 86.54 | 86.89 | 85.96 | 86.25 | 1,346,595 | -0.19(-0.21%) |
Sep 16, 2016 | 86.52 | 86.84 | 85.90 | 86.43 | 1,716,923 | -0.72(-0.83%) |
Sep 15, 2016 | 85.81 | 87.70 | 85.81 | 87.16 | 2,597,116 | +1.09(+1.27%) |
Sep 14, 2016 | 85.52 | 86.73 | 85.52 | 86.06 | 2,203,316 | +0.69(+0.81%) |
Sep 13, 2016 | 86.78 | 87.06 | 85.16 | 85.37 | 2,167,353 | -1.84(-2.11%) |
Sep 12, 2016 | 85.36 | 87.35 | 84.96 | 87.22 | 2,475,913 | +2.01(+2.36%) |
Sep 09, 2016 | 86.91 | 87.37 | 85.20 | 85.21 | 2,368,570 | -2.51(-2.86%) |
Sep 08, 2016 | 89.03 | 89.12 | 87.64 | 87.71 | 2,507,159 | -1.35(-1.52%) |
Sep 07, 2016 | 89.32 | 90.43 | 88.94 | 89.07 | 1,964,564 | -0.57(-0.64%) |
Sep 06, 2016 | 87.56 | 89.67 | 87.54 | 89.64 | 2,407,093 | +2.02(+2.30%) |
Sep 02, 2016 | 86.38 | 87.62 | 87.62 | 87.62 | 1,711,708 | +1.46(+1.70%) |
Sep 01, 2016 | 85.84 | 86.33 | 85.37 | 86.16 | 1,415,261 | +0.13(+0.15%) |
Aug 31, 2016 | 86.80 | 86.90 | 85.58 | 86.03 | 1,482,640 | -0.66(-0.77%) |
Aug 30, 2016 | 86.95 | 86.95 | 86.04 | 86.69 | 1,679,743 | -0.19(-0.21%) |
Aug 29, 2016 | 85.28 | 86.95 | 85.28 | 86.88 | 1,968,704 | +1.56(+1.83%) |
Aug 26, 2016 | 84.96 | 86.15 | 84.85 | 85.32 | 1,703,994 | +0.73(+0.86%) |
Aug 25, 2016 | 84.29 | 84.91 | 84.03 | 84.59 | 1,568,243 | +0.30(+0.36%) |
Aug 24, 2016 | 83.87 | 84.69 | 83.87 | 84.29 | 1,467,064 | +0.44(+0.52%) |
Aug 23, 2016 | 83.62 | 84.10 | 83.29 | 83.85 | 1,455,394 | +0.32(+0.38%) |
Aug 22, 2016 | 83.15 | 83.80 | 82.69 | 83.53 | 1,856,648 | +0.34(+0.41%) |
Aug 19, 2016 | 82.64 | 83.35 | 82.44 | 83.19 | 2,081,716 | +0.28(+0.34%) |
Aug 18, 2016 | 83.15 | 83.34 | 82.43 | 82.90 | 1,792,346 | -0.10(-0.12%) |
Aug 17, 2016 | 82.93 | 83.36 | 82.27 | 83.00 | 1,876,527 | +0.17(+0.20%) |
Aug 16, 2016 | 82.70 | 83.26 | 82.33 | 82.84 | 1,315,533 | -0.03(-0.03%) |
Aug 15, 2016 | 83.62 | 83.88 | 82.85 | 82.86 | 1,950,460 | -0.70(-0.84%) |
Aug 12, 2016 | 83.19 | 83.90 | 82.80 | 83.57 | 944,603 | +0.18(+0.22%) |
Aug 11, 2016 | 83.69 | 83.81 | 83.26 | 83.38 | 1,333,016 | -0.02(-0.02%) |
Aug 10, 2016 | 83.58 | 83.69 | 82.90 | 83.40 | 1,182,013 | +0.17(+0.20%) |
Aug 09, 2016 | 83.09 | 83.75 | 82.64 | 83.23 | 1,602,799 | +0.33(+0.40%) |
Aug 08, 2016 | 83.18 | 83.18 | 82.28 | 82.90 | 1,151,967 | -0.07(-0.08%) |
Aug 05, 2016 | 83.66 | 84.28 | 82.74 | 82.96 | 1,665,473 | -0.70(-0.83%) |
Aug 04, 2016 | 83.75 | 84.39 | 83.33 | 83.66 | 1,577,332 | +0.21(+0.25%) |
Aug 03, 2016 | 84.10 | 84.27 | 82.94 | 83.45 | 1,699,326 | -0.95(-1.13%) |
Aug 02, 2016 | 84.54 | 85.51 | 83.40 | 84.40 | 3,195,454 | -0.05(-0.06%) |