Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 87.88 | 88.49 | 87.05 | 87.31 | 2,659,121 | -0.57(-0.65%) |
Oct 28, 2016 | 87.48 | 88.67 | 86.89 | 87.88 | 2,310,352 | -0.31(-0.35%) |
Oct 27, 2016 | 89.67 | 89.84 | 88.11 | 88.19 | 2,260,809 | -1.05(-1.18%) |
Oct 26, 2016 | 90.83 | 90.83 | 89.22 | 89.24 | 1,712,171 | -1.67(-1.84%) |
Oct 25, 2016 | 91.05 | 91.41 | 90.65 | 90.91 | 2,434,237 | -0.17(-0.18%) |
Oct 24, 2016 | 91.49 | 91.67 | 90.76 | 91.08 | 1,452,413 | -0.28(-0.30%) |
Oct 21, 2016 | 91.17 | 91.42 | 90.50 | 91.36 | 2,096,300 | +0.08(+0.09%) |
Oct 20, 2016 | 92.24 | 92.57 | 90.97 | 91.28 | 2,288,401 | -0.47(-0.51%) |
Oct 19, 2016 | 92.51 | 92.92 | 91.71 | 91.75 | 1,996,521 | -0.86(-0.93%) |
Oct 18, 2016 | 93.44 | 93.44 | 92.54 | 92.61 | 1,367,999 | -0.24(-0.25%) |
Oct 17, 2016 | 93.77 | 94.18 | 92.77 | 92.84 | 1,348,958 | -0.72(-0.77%) |
Oct 14, 2016 | 93.58 | 94.35 | 93.37 | 93.56 | 2,006,330 | +0.50(+0.54%) |
Oct 13, 2016 | 92.91 | 93.43 | 92.34 | 93.06 | 1,802,065 | +0.34(+0.36%) |
Oct 12, 2016 | 92.38 | 92.92 | 92.10 | 92.72 | 1,505,213 | +0.34(+0.37%) |
Oct 11, 2016 | 92.56 | 92.68 | 91.36 | 92.38 | 2,472,105 | +0.01(+0.01%) |
Oct 10, 2016 | 91.35 | 93.07 | 91.35 | 92.37 | 2,141,755 | +1.83(+2.03%) |
Oct 07, 2016 | 90.83 | 91.09 | 89.53 | 90.54 | 1,435,884 | -0.07(-0.07%) |
Oct 06, 2016 | 90.24 | 90.94 | 90.07 | 90.60 | 1,277,335 | -0.04(-0.05%) |
Oct 05, 2016 | 90.81 | 91.15 | 90.41 | 90.65 | 1,832,327 | -0.03(-0.04%) |
Oct 04, 2016 | 91.64 | 92.24 | 90.51 | 90.68 | 1,997,714 | -0.72(-0.79%) |
Oct 03, 2016 | 91.87 | 92.41 | 90.85 | 91.40 | 2,294,799 | -0.94(-1.02%) |
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%) |