Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 84.79 | 85.55 | 84.64 | 85.21 | 3,783,838 | +0.90(+1.06%) |
Sep 29, 2016 | 85.21 | 85.35 | 84.31 | 84.31 | 3,173,675 | -0.81(-0.95%) |
Sep 28, 2016 | 85.52 | 85.54 | 84.66 | 85.12 | 3,532,864 | -0.59(-0.69%) |
Sep 27, 2016 | 84.82 | 85.89 | 84.55 | 85.72 | 3,164,045 | +0.91(+1.07%) |
Sep 26, 2016 | 85.00 | 85.15 | 84.64 | 84.80 | 3,029,872 | -0.29(-0.34%) |
Sep 23, 2016 | 85.34 | 85.65 | 85.09 | 85.09 | 2,119,669 | -0.36(-0.42%) |
Sep 22, 2016 | 85.72 | 86.27 | 85.33 | 85.45 | 3,457,213 | +0.01(+0.01%) |
Sep 21, 2016 | 85.05 | 85.63 | 84.67 | 85.44 | 3,770,052 | +1.02(+1.21%) |
Sep 20, 2016 | 83.83 | 84.71 | 83.83 | 84.42 | 4,161,351 | +0.96(+1.15%) |
Sep 19, 2016 | 83.50 | 83.93 | 83.33 | 83.46 | 2,783,468 | +0.20(+0.24%) |
Sep 16, 2016 | 83.08 | 83.53 | 82.72 | 83.26 | 4,644,151 | -0.17(-0.21%) |
Sep 15, 2016 | 83.08 | 83.62 | 82.91 | 83.43 | 2,762,214 | +0.17(+0.21%) |
Sep 14, 2016 | 82.65 | 83.64 | 82.65 | 83.26 | 2,509,530 | +0.00(+0.00%) |
Sep 13, 2016 | 83.95 | 83.97 | 83.00 | 83.26 | 3,880,568 | -1.32(-1.56%) |
Sep 12, 2016 | 83.64 | 84.85 | 83.46 | 84.58 | 3,488,820 | +0.72(+0.85%) |
Sep 09, 2016 | 84.49 | 84.93 | 83.85 | 83.86 | 4,535,166 | -1.02(-1.20%) |
Sep 08, 2016 | 85.11 | 85.29 | 84.88 | 84.88 | 3,240,482 | -0.42(-0.49%) |
Sep 07, 2016 | 85.23 | 85.44 | 84.95 | 85.30 | 1,947,995 | -0.02(-0.02%) |
Sep 06, 2016 | 85.33 | 85.34 | 84.74 | 85.32 | 2,296,836 | -0.07(-0.08%) |
Sep 02, 2016 | 85.93 | 85.39 | 85.39 | 85.39 | 2,464,548 | +0.07(+0.08%) |
Sep 01, 2016 | 85.33 | 85.71 | 85.04 | 85.32 | 3,515,448 | +0.22(+0.26%) |
Aug 31, 2016 | 84.98 | 85.25 | 84.68 | 85.10 | 2,916,890 | -0.12(-0.15%) |
Aug 30, 2016 | 85.16 | 85.38 | 84.96 | 85.23 | 1,745,928 | +0.20(+0.24%) |
Aug 29, 2016 | 85.12 | 85.22 | 84.86 | 85.02 | 2,470,037 | +0.13(+0.16%) |
Aug 26, 2016 | 85.10 | 85.57 | 84.61 | 84.89 | 2,467,831 | -0.30(-0.35%) |
Aug 25, 2016 | 85.47 | 85.47 | 84.94 | 85.19 | 2,367,953 | -0.24(-0.28%) |
Aug 24, 2016 | 85.29 | 85.53 | 84.98 | 85.43 | 3,560,346 | +0.16(+0.18%) |
Aug 23, 2016 | 85.58 | 85.90 | 85.24 | 85.27 | 2,759,385 | -0.30(-0.36%) |
Aug 22, 2016 | 86.00 | 86.00 | 85.45 | 85.58 | 2,645,748 | -0.58(-0.67%) |
Aug 19, 2016 | 86.04 | 86.29 | 85.77 | 86.15 | 2,070,647 | +0.06(+0.07%) |
Aug 18, 2016 | 85.73 | 86.11 | 85.69 | 86.09 | 2,353,052 | +0.19(+0.23%) |
Aug 17, 2016 | 85.56 | 85.95 | 85.34 | 85.90 | 1,980,091 | +0.34(+0.39%) |
Aug 16, 2016 | 85.19 | 85.69 | 85.19 | 85.56 | 1,626,427 | -0.03(-0.04%) |
Aug 15, 2016 | 85.74 | 86.29 | 85.56 | 85.59 | 1,987,714 | -0.05(-0.05%) |
Aug 12, 2016 | 85.69 | 85.76 | 85.41 | 85.64 | 2,182,579 | -0.16(-0.19%) |
Aug 11, 2016 | 85.06 | 85.90 | 85.06 | 85.80 | 3,601,513 | +0.79(+0.93%) |
Aug 10, 2016 | 84.81 | 85.11 | 84.63 | 85.01 | 1,962,736 | +0.18(+0.21%) |
Aug 09, 2016 | 84.39 | 85.11 | 84.33 | 84.83 | 2,314,089 | +0.53(+0.63%) |
Aug 08, 2016 | 84.40 | 84.65 | 83.99 | 84.30 | 2,632,896 | +0.13(+0.16%) |
Aug 05, 2016 | 83.61 | 84.26 | 83.51 | 84.17 | 3,118,811 | +0.74(+0.88%) |
Aug 04, 2016 | 83.86 | 84.33 | 83.39 | 83.43 | 2,838,383 | -0.35(-0.42%) |
Aug 03, 2016 | 83.09 | 83.84 | 83.09 | 83.78 | 3,018,048 | +0.64(+0.77%) |
Aug 02, 2016 | 83.49 | 83.66 | 82.72 | 83.14 | 3,154,170 | -0.43(-0.51%) |
Aug 01, 2016 | 83.67 | 83.99 | 83.27 | 83.57 | 3,663,909 | -0.07(-0.08%) |
Jul 29, 2016 | 82.78 | 83.90 | 81.98 | 83.64 | 5,162,177 | -0.49(-0.58%) |
Jul 28, 2016 | 83.77 | 84.34 | 83.72 | 84.12 | 5,790,861 | -0.05(-0.06%) |
Jul 27, 2016 | 85.19 | 85.48 | 84.07 | 84.18 | 6,157,278 | -1.21(-1.42%) |
Jul 26, 2016 | 85.30 | 85.44 | 84.97 | 85.39 | 1,815,337 | +0.21(+0.25%) |
Jul 25, 2016 | 85.26 | 85.43 | 85.04 | 85.18 | 1,710,791 | -0.20(-0.24%) |
Jul 22, 2016 | 84.93 | 85.47 | 84.77 | 85.38 | 2,601,074 | +0.36(+0.43%) |
Jul 21, 2016 | 85.39 | 85.49 | 84.78 | 85.02 | 1,571,709 | -0.54(-0.63%) |
Jul 20, 2016 | 85.65 | 85.84 | 85.36 | 85.56 | 1,718,814 | -0.04(-0.05%) |
Jul 19, 2016 | 85.57 | 85.72 | 85.32 | 85.60 | 1,850,706 | -0.20(-0.23%) |
Jul 18, 2016 | 85.90 | 86.17 | 85.59 | 85.80 | 2,539,069 | -0.10(-0.12%) |
Jul 15, 2016 | 86.50 | 86.50 | 85.66 | 85.90 | 2,947,523 | -0.36(-0.42%) |
Jul 14, 2016 | 86.17 | 86.52 | 85.87 | 86.27 | 3,249,998 | +0.55(+0.64%) |
Jul 13, 2016 | 85.36 | 85.80 | 85.09 | 85.72 | 2,316,639 | +0.39(+0.45%) |
Jul 12, 2016 | 85.49 | 85.68 | 85.01 | 85.33 | 3,063,745 | +0.22(+0.25%) |
Jul 11, 2016 | 84.40 | 85.35 | 84.39 | 85.11 | 2,894,323 | +0.38(+0.45%) |
Jul 08, 2016 | 83.91 | 84.99 | 83.44 | 84.73 | 3,161,149 | +1.29(+1.55%) |
Jul 07, 2016 | 83.32 | 83.72 | 83.19 | 83.44 | 3,029,344 | +0.10(+0.12%) |
Jul 06, 2016 | 83.80 | 83.94 | 82.54 | 83.34 | 4,223,273 | -0.56(-0.67%) |
Jul 05, 2016 | 83.71 | 83.95 | 83.20 | 83.91 | 3,648,878 | +0.07(+0.08%) |