Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 87.01 | 88.15 | 86.94 | 87.55 | 9,241,479 | +1.00(+1.15%) |
Sep 29, 2016 | 86.88 | 87.78 | 86.30 | 86.55 | 7,920,945 | -0.38(-0.43%) |
Sep 28, 2016 | 86.51 | 87.03 | 86.25 | 86.93 | 8,768,445 | +0.45(+0.52%) |
Sep 27, 2016 | 86.68 | 86.91 | 86.27 | 86.48 | 9,692,802 | -0.23(-0.26%) |
Sep 26, 2016 | 87.19 | 87.38 | 86.18 | 86.71 | 11,081,825 | -1.24(-1.40%) |
Sep 23, 2016 | 87.75 | 88.18 | 87.69 | 87.94 | 4,674,847 | -0.13(-0.15%) |
Sep 22, 2016 | 87.43 | 88.36 | 87.35 | 88.07 | 6,862,582 | +0.96(+1.10%) |
Sep 21, 2016 | 87.69 | 87.76 | 86.46 | 87.11 | 12,777,016 | -0.53(-0.60%) |
Sep 20, 2016 | 87.40 | 87.97 | 87.38 | 87.64 | 6,575,499 | +0.30(+0.35%) |
Sep 19, 2016 | 87.50 | 87.98 | 87.06 | 87.34 | 5,750,025 | +0.07(+0.08%) |
Sep 16, 2016 | 87.00 | 87.44 | 86.55 | 87.27 | 11,209,141 | +0.06(+0.06%) |
Sep 15, 2016 | 86.86 | 87.45 | 85.98 | 87.21 | 8,024,933 | +0.23(+0.26%) |
Sep 14, 2016 | 87.30 | 87.58 | 86.81 | 86.99 | 6,772,546 | -0.41(-0.47%) |
Sep 13, 2016 | 87.72 | 87.96 | 87.17 | 87.40 | 8,267,478 | -0.89(-1.00%) |
Sep 12, 2016 | 86.71 | 88.50 | 86.70 | 88.29 | 9,934,992 | +1.15(+1.32%) |
Sep 09, 2016 | 88.17 | 88.38 | 87.11 | 87.14 | 10,869,458 | -1.57(-1.77%) |
Sep 08, 2016 | 88.15 | 88.83 | 87.62 | 88.71 | 7,888,853 | +0.36(+0.41%) |
Sep 07, 2016 | 88.61 | 88.66 | 88.00 | 88.36 | 6,661,708 | -0.08(-0.10%) |
Sep 06, 2016 | 89.13 | 89.13 | 88.02 | 88.44 | 8,976,307 | -0.58(-0.66%) |
Sep 02, 2016 | 89.34 | 89.02 | 89.02 | 89.02 | 5,708,166 | +0.15(+0.17%) |
Sep 01, 2016 | 89.33 | 89.45 | 88.54 | 88.87 | 6,654,058 | -0.19(-0.21%) |
Aug 31, 2016 | 89.28 | 89.48 | 88.78 | 89.06 | 7,822,027 | -0.38(-0.42%) |
Aug 30, 2016 | 89.35 | 89.85 | 89.35 | 89.44 | 7,259,833 | -0.01(-0.01%) |
Aug 29, 2016 | 89.64 | 89.87 | 89.06 | 89.45 | 8,381,615 | -0.32(-0.36%) |
Aug 26, 2016 | 90.19 | 90.64 | 89.34 | 89.77 | 6,384,357 | -0.32(-0.36%) |
Aug 25, 2016 | 90.16 | 90.34 | 89.96 | 90.09 | 4,792,500 | -0.25(-0.28%) |
Aug 24, 2016 | 90.52 | 90.72 | 90.05 | 90.34 | 6,270,773 | -0.14(-0.16%) |
Aug 23, 2016 | 90.64 | 90.92 | 90.33 | 90.49 | 5,299,040 | +0.09(+0.10%) |
Aug 22, 2016 | 90.96 | 90.96 | 90.18 | 90.39 | 5,828,302 | -0.49(-0.54%) |
Aug 19, 2016 | 90.89 | 91.26 | 90.56 | 90.88 | 6,747,986 | -0.25(-0.27%) |
Aug 18, 2016 | 91.33 | 91.57 | 91.04 | 91.13 | 5,568,847 | -0.21(-0.23%) |
Aug 17, 2016 | 91.31 | 91.43 | 91.00 | 91.33 | 6,042,457 | -0.01(-0.01%) |
Aug 16, 2016 | 91.33 | 91.69 | 90.77 | 91.34 | 6,126,872 | -0.21(-0.23%) |
Aug 15, 2016 | 91.79 | 92.03 | 91.38 | 91.55 | 5,620,760 | +0.25(+0.27%) |
Aug 12, 2016 | 92.23 | 92.23 | 91.14 | 91.31 | 9,927,598 | -0.88(-0.95%) |
Aug 11, 2016 | 92.59 | 92.77 | 91.60 | 92.18 | 9,790,519 | -0.08(-0.09%) |
Aug 10, 2016 | 91.17 | 93.60 | 90.42 | 92.27 | 28,827,594 | +1.12(+1.23%) |
Aug 09, 2016 | 90.15 | 91.32 | 89.85 | 91.15 | 16,444,489 | +0.87(+0.96%) |
Aug 08, 2016 | 90.62 | 90.79 | 90.12 | 90.28 | 8,258,479 | -0.08(-0.08%) |
Aug 05, 2016 | 89.95 | 90.51 | 89.90 | 90.35 | 6,924,187 | +0.63(+0.70%) |
Aug 04, 2016 | 90.07 | 90.50 | 89.30 | 89.72 | 10,645,467 | -0.88(-0.97%) |
Aug 03, 2016 | 89.63 | 90.92 | 89.57 | 90.60 | 9,615,496 | +1.02(+1.14%) |
Aug 02, 2016 | 89.90 | 90.28 | 89.16 | 89.58 | 8,107,252 | -0.50(-0.55%) |
Aug 01, 2016 | 90.66 | 90.70 | 89.65 | 90.08 | 7,563,784 | -0.39(-0.43%) |
Jul 29, 2016 | 90.37 | 90.87 | 90.37 | 90.47 | 8,764,789 | +0.04(+0.04%) |
Jul 28, 2016 | 90.89 | 90.98 | 90.34 | 90.43 | 8,179,914 | -0.40(-0.44%) |
Jul 27, 2016 | 91.17 | 91.39 | 90.38 | 90.83 | 7,325,871 | -0.34(-0.37%) |
Jul 26, 2016 | 91.48 | 91.61 | 90.84 | 91.17 | 6,654,887 | -0.66(-0.72%) |
Jul 25, 2016 | 92.31 | 92.46 | 91.70 | 91.83 | 5,117,939 | -0.30(-0.33%) |
Jul 22, 2016 | 92.77 | 92.80 | 91.90 | 92.13 | 5,707,808 | -0.28(-0.31%) |
Jul 21, 2016 | 92.56 | 93.46 | 92.04 | 92.41 | 7,497,990 | -0.20(-0.21%) |
Jul 20, 2016 | 93.01 | 93.05 | 91.59 | 92.61 | 11,310,681 | -1.18(-1.26%) |
Jul 19, 2016 | 94.11 | 94.28 | 93.68 | 93.79 | 6,090,284 | -0.64(-0.68%) |
Jul 18, 2016 | 94.19 | 94.95 | 94.16 | 94.43 | 5,357,051 | +0.33(+0.35%) |
Jul 15, 2016 | 94.68 | 94.80 | 93.85 | 94.10 | 6,113,713 | -0.16(-0.17%) |
Jul 14, 2016 | 94.68 | 95.04 | 93.98 | 94.26 | 7,912,113 | +0.08(+0.09%) |
Jul 13, 2016 | 94.72 | 95.04 | 94.15 | 94.17 | 5,826,766 | -0.30(-0.32%) |
Jul 12, 2016 | 94.45 | 95.03 | 94.29 | 94.47 | 9,023,977 | +0.21(+0.22%) |
Jul 11, 2016 | 94.10 | 94.62 | 93.72 | 94.27 | 5,756,897 | +0.34(+0.36%) |
Jul 08, 2016 | 93.58 | 94.14 | 92.79 | 93.93 | 6,412,200 | +1.14(+1.23%) |
Jul 07, 2016 | 92.05 | 92.85 | 92.00 | 92.79 | 5,457,898 | +0.63(+0.69%) |
Jul 06, 2016 | 90.80 | 92.22 | 90.57 | 92.16 | 6,648,391 | +0.74(+0.81%) |
Jul 05, 2016 | 91.52 | 91.73 | 90.95 | 91.42 | 6,245,536 | -0.35(-0.38%) |