Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 84.32 | 85.08 | 83.60 | 83.60 | 3,278 | -0.36(-0.43%) |
Sep 29, 2016 | 83.64 | 84.76 | 83.60 | 83.96 | 936 | +0.24(+0.29%) |
Sep 28, 2016 | 84.28 | 85.40 | 82.72 | 83.72 | 2,078 | -0.52(-0.62%) |
Sep 27, 2016 | 86.16 | 87.84 | 84.00 | 84.24 | 2,122 | -1.76(-2.05%) |
Sep 26, 2016 | 87.20 | 87.20 | 86.00 | 86.00 | 3,962 | +0.00(+0.00%) |
Sep 23, 2016 | 88.00 | 88.00 | 85.68 | 86.00 | 2,390 | -1.88(-2.14%) |
Sep 22, 2016 | 87.76 | 89.68 | 86.48 | 87.88 | 10,732 | +1.52(+1.76%) |
Sep 21, 2016 | 87.96 | 88.00 | 85.88 | 86.36 | 6,595 | -1.64(-1.86%) |
Sep 20, 2016 | 88.00 | 91.44 | 86.40 | 88.00 | 12,532 | -0.80(-0.90%) |
Sep 19, 2016 | 88.52 | 91.79 | 88.24 | 88.80 | 13,982 | -0.56(-0.63%) |
Sep 16, 2016 | 88.00 | 89.36 | 87.24 | 89.36 | 2,931 | +1.40(+1.59%) |
Sep 15, 2016 | 87.48 | 88.00 | 87.20 | 87.96 | 1,469 | +0.60(+0.69%) |
Sep 14, 2016 | 87.00 | 87.96 | 87.00 | 87.36 | 2,512 | -0.60(-0.68%) |
Sep 13, 2016 | 86.04 | 88.00 | 86.04 | 87.96 | 2,205 | +2.14(+2.50%) |
Sep 12, 2016 | 87.16 | 87.16 | 84.56 | 85.82 | 801 | -0.54(-0.63%) |
Sep 09, 2016 | 87.96 | 90.00 | 86.20 | 86.36 | 36,127 | -1.24(-1.42%) |
Sep 08, 2016 | 88.00 | 88.00 | 86.76 | 87.60 | 2,244 | -0.20(-0.23%) |
Sep 07, 2016 | 87.04 | 88.00 | 86.72 | 87.80 | 3,254 | +2.28(+2.67%) |
Sep 06, 2016 | 83.92 | 88.00 | 83.28 | 85.52 | 11,126 | +3.44(+4.19%) |
Sep 02, 2016 | 80.44 | 82.08 | 82.08 | 82.08 | 13,350 | +1.60(+1.99%) |
Sep 01, 2016 | 80.48 | 81.68 | 80.48 | 80.48 | 2,731 | -0.84(-1.03%) |
Aug 31, 2016 | 83.20 | 83.84 | 81.20 | 81.32 | 21,300 | -2.16(-2.59%) |
Aug 30, 2016 | 80.40 | 84.40 | 80.40 | 83.48 | 15,645 | +3.24(+4.04%) |
Aug 29, 2016 | 80.76 | 83.20 | 80.12 | 80.24 | 3,422 | -0.08(-0.10%) |
Aug 26, 2016 | 86.60 | 86.60 | 80.32 | 80.32 | 4,939 | -5.32(-6.21%) |
Aug 25, 2016 | 84.84 | 85.64 | 84.60 | 85.64 | 470 | +1.32(+1.57%) |
Aug 24, 2016 | 86.84 | 86.84 | 84.00 | 84.32 | 3,931 | -2.88(-3.30%) |
Aug 23, 2016 | 88.00 | 90.20 | 86.60 | 87.20 | 5,388 | -0.76(-0.86%) |
Aug 22, 2016 | 86.40 | 90.00 | 86.40 | 87.96 | 12,160 | +0.84(+0.96%) |
Aug 19, 2016 | 87.54 | 87.84 | 86.08 | 87.12 | 2,497 | +1.40(+1.63%) |
Aug 18, 2016 | 87.96 | 88.00 | 84.80 | 85.72 | 10,142 | -2.24(-2.55%) |
Aug 17, 2016 | 88.00 | 89.91 | 86.00 | 87.96 | 40,375 | +0.88(+1.01%) |
Aug 16, 2016 | 87.52 | 88.00 | 85.20 | 87.08 | 3,862 | +0.68(+0.79%) |
Aug 15, 2016 | 90.60 | 92.88 | 84.48 | 86.40 | 6,856 | -4.20(-4.64%) |
Aug 12, 2016 | 90.04 | 92.98 | 90.04 | 90.60 | 4,413 | -0.96(-1.05%) |
Aug 11, 2016 | 92.52 | 93.28 | 91.20 | 91.56 | 1,824 | -0.76(-0.82%) |
Aug 10, 2016 | 93.68 | 98.04 | 91.96 | 92.32 | 5,765 | -0.88(-0.94%) |
Aug 09, 2016 | 94.12 | 95.96 | 93.20 | 93.20 | 4,209 | -0.64(-0.68%) |
Aug 08, 2016 | 95.92 | 100.88 | 93.16 | 93.84 | 17,556 | -1.96(-2.05%) |
Aug 05, 2016 | 87.96 | 95.96 | 86.96 | 95.80 | 16,269 | +7.92(+9.01%) |
Aug 04, 2016 | 83.44 | 91.76 | 80.71 | 87.88 | 20,937 | +4.48(+5.37%) |
Aug 03, 2016 | 79.44 | 83.52 | 78.24 | 83.40 | 9,300 | +4.24(+5.36%) |
Aug 02, 2016 | 80.80 | 81.62 | 78.80 | 79.16 | 12,529 | -1.56(-1.93%) |
Aug 01, 2016 | 81.24 | 81.74 | 79.06 | 80.72 | 8,883 | +0.36(+0.45%) |
Jul 29, 2016 | 82.80 | 82.80 | 78.00 | 80.36 | 18,973 | -2.80(-3.37%) |
Jul 28, 2016 | 80.52 | 83.60 | 80.52 | 83.16 | 11,186 | +2.36(+2.92%) |
Jul 27, 2016 | 80.28 | 82.00 | 79.40 | 80.80 | 7,036 | +0.84(+1.05%) |
Jul 26, 2016 | 80.28 | 80.50 | 79.80 | 79.96 | 6,225 | +0.00(+0.00%) |
Jul 25, 2016 | 80.24 | 80.40 | 78.80 | 79.96 | 4,598 | -0.04(-0.05%) |
Jul 22, 2016 | 78.76 | 80.12 | 78.68 | 80.00 | 4,019 | +0.04(+0.05%) |
Jul 21, 2016 | 78.00 | 80.60 | 77.24 | 79.96 | 3,169 | +1.08(+1.37%) |
Jul 20, 2016 | 77.40 | 79.20 | 76.00 | 78.88 | 7,745 | +1.40(+1.81%) |
Jul 19, 2016 | 79.76 | 79.76 | 76.00 | 77.48 | 6,601 | -1.60(-2.02%) |
Jul 18, 2016 | 79.88 | 81.20 | 78.76 | 79.08 | 6,039 | -0.92(-1.15%) |
Jul 15, 2016 | 78.80 | 81.00 | 78.64 | 80.00 | 4,524 | +0.64(+0.81%) |
Jul 14, 2016 | 79.44 | 81.16 | 78.52 | 79.36 | 2,584 | -0.08(-0.10%) |
Jul 13, 2016 | 81.20 | 81.76 | 78.00 | 79.44 | 8,351 | -2.20(-2.69%) |
Jul 12, 2016 | 79.04 | 83.28 | 78.60 | 81.64 | 8,723 | +1.46(+1.82%) |
Jul 11, 2016 | 79.88 | 82.97 | 79.28 | 80.18 | 5,740 | +1.54(+1.96%) |
Jul 08, 2016 | 78.92 | 80.00 | 78.28 | 78.64 | 3,175 | -0.08(-0.10%) |
Jul 07, 2016 | 79.40 | 79.72 | 78.12 | 78.72 | 3,281 | -0.28(-0.35%) |
Jul 06, 2016 | 80.00 | 81.04 | 78.08 | 79.00 | 6,419 | -0.88(-1.10%) |
Jul 05, 2016 | 81.68 | 83.64 | 79.00 | 79.88 | 3,253 | -1.48(-1.82%) |