Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 87.25 | 87.97 | 86.73 | 87.04 | 17,748 | -0.10(-0.12%) |
Oct 28, 2016 | 87.45 | 88.17 | 86.84 | 87.14 | 20,994 | -0.31(-0.35%) |
Oct 27, 2016 | 87.66 | 87.66 | 86.12 | 87.45 | 57,372 | +0.31(+0.35%) |
Oct 26, 2016 | 85.81 | 87.45 | 85.60 | 87.14 | 15,174 | +1.03(+1.19%) |
Oct 25, 2016 | 86.12 | 86.24 | 85.40 | 86.12 | 9,514 | -0.10(-0.12%) |
Oct 24, 2016 | 87.45 | 87.56 | 85.40 | 86.22 | 22,574 | -0.31(-0.36%) |
Oct 21, 2016 | 83.54 | 87.76 | 83.54 | 86.53 | 24,120 | +2.26(+2.69%) |
Oct 20, 2016 | 83.34 | 84.37 | 82.52 | 84.26 | 36,717 | +0.51(+0.61%) |
Oct 19, 2016 | 84.16 | 84.26 | 83.46 | 83.75 | 28,101 | -0.10(-0.12%) |
Oct 18, 2016 | 84.26 | 84.37 | 83.65 | 83.85 | 17,303 | +0.41(+0.49%) |
Oct 17, 2016 | 83.24 | 85.40 | 82.93 | 83.44 | 33,602 | +0.43(+0.52%) |
Oct 14, 2016 | 84.06 | 84.06 | 82.76 | 83.01 | 53,128 | -0.21(-0.25%) |
Oct 13, 2016 | 83.67 | 83.67 | 81.90 | 83.21 | 55,727 | +1.83(+2.25%) |
Oct 12, 2016 | 82.91 | 82.91 | 81.38 | 81.38 | 19,828 | -1.54(-1.86%) |
Oct 11, 2016 | 84.12 | 84.14 | 82.19 | 82.93 | 28,601 | -1.34(-1.59%) |
Oct 10, 2016 | 85.07 | 85.27 | 84.22 | 84.26 | 24,949 | -0.08(-0.10%) |
Oct 07, 2016 | 85.13 | 85.13 | 84.06 | 84.35 | 19,489 | -0.78(-0.92%) |
Oct 06, 2016 | 87.33 | 87.33 | 85.00 | 85.13 | 20,032 | -2.76(-3.14%) |
Oct 05, 2016 | 87.54 | 88.83 | 87.50 | 87.89 | 33,826 | +0.45(+0.52%) |
Oct 04, 2016 | 88.52 | 88.52 | 87.04 | 87.43 | 23,222 | -0.02(-0.02%) |
Oct 03, 2016 | 85.68 | 88.07 | 85.58 | 87.45 | 42,432 | -0.66(-0.75%) |
Sep 30, 2016 | 87.64 | 88.69 | 87.27 | 88.11 | 47,171 | +0.62(+0.71%) |
Sep 29, 2016 | 84.96 | 88.52 | 83.98 | 87.49 | 149,140 | +3.29(+3.91%) |
Sep 28, 2016 | 81.98 | 88.05 | 80.68 | 84.20 | 150,533 | +2.18(+2.66%) |
Sep 27, 2016 | 80.29 | 82.02 | 79.45 | 82.02 | 25,577 | +1.56(+1.94%) |
Sep 26, 2016 | 81.51 | 81.96 | 80.35 | 80.46 | 27,940 | -1.32(-1.61%) |
Sep 23, 2016 | 82.51 | 83.28 | 81.59 | 81.77 | 45,535 | -0.93(-1.12%) |
Sep 22, 2016 | 83.36 | 83.54 | 82.58 | 82.70 | 39,505 | -0.25(-0.30%) |
Sep 21, 2016 | 82.84 | 84.16 | 81.90 | 82.95 | 68,098 | +0.04(+0.05%) |
Sep 20, 2016 | 84.71 | 85.40 | 82.80 | 82.91 | 29,601 | -1.52(-1.79%) |
Sep 19, 2016 | 84.67 | 85.24 | 82.70 | 84.42 | 26,966 | -0.41(-0.48%) |
Sep 16, 2016 | 84.69 | 85.30 | 84.08 | 84.83 | 18,673 | -0.51(-0.60%) |
Sep 15, 2016 | 85.26 | 85.73 | 84.32 | 85.34 | 20,075 | -0.43(-0.50%) |
Sep 14, 2016 | 84.52 | 87.92 | 84.52 | 85.77 | 29,481 | +0.96(+1.13%) |
Sep 13, 2016 | 87.72 | 88.05 | 84.50 | 84.81 | 47,784 | -2.54(-2.91%) |
Sep 12, 2016 | 84.97 | 87.62 | 84.97 | 87.35 | 25,907 | +2.03(+2.38%) |
Sep 09, 2016 | 89.85 | 89.85 | 85.18 | 85.32 | 29,912 | -5.14(-5.68%) |
Sep 08, 2016 | 92.47 | 92.47 | 90.13 | 90.46 | 29,701 | -2.38(-2.56%) |
Sep 07, 2016 | 90.34 | 93.72 | 90.03 | 92.84 | 44,056 | +2.31(+2.56%) |
Sep 06, 2016 | 91.36 | 91.36 | 89.50 | 90.52 | 31,115 | -1.00(-1.10%) |
Sep 02, 2016 | 91.77 | 91.53 | 91.53 | 91.53 | 12,307 | +0.57(+0.63%) |
Sep 01, 2016 | 92.69 | 92.69 | 90.78 | 90.95 | 21,562 | -1.58(-1.70%) |
Aug 31, 2016 | 93.55 | 93.55 | 92.14 | 92.53 | 29,740 | -1.35(-1.44%) |
Aug 30, 2016 | 95.68 | 95.76 | 93.64 | 93.88 | 31,374 | -1.35(-1.42%) |
Aug 29, 2016 | 95.19 | 95.87 | 94.59 | 95.23 | 39,026 | +1.21(+1.28%) |
Aug 26, 2016 | 95.36 | 95.42 | 93.94 | 94.02 | 14,452 | -0.80(-0.84%) |
Aug 25, 2016 | 94.19 | 95.76 | 94.19 | 94.82 | 17,391 | -0.16(-0.17%) |
Aug 24, 2016 | 95.38 | 96.58 | 94.58 | 94.99 | 18,522 | -0.61(-0.64%) |
Aug 23, 2016 | 96.13 | 96.54 | 95.19 | 95.60 | 14,570 | -0.31(-0.32%) |
Aug 22, 2016 | 99.96 | 99.96 | 94.63 | 95.91 | 42,755 | -3.81(-3.82%) |
Aug 19, 2016 | 98.53 | 100.80 | 98.51 | 99.72 | 61,899 | +1.74(+1.78%) |
Aug 18, 2016 | 99.80 | 100.80 | 97.79 | 97.98 | 13,054 | -2.03(-2.03%) |
Aug 17, 2016 | 97.98 | 100.37 | 97.98 | 100.00 | 53,321 | +2.31(+2.37%) |
Aug 16, 2016 | 97.20 | 98.49 | 97.20 | 97.69 | 13,696 | +0.35(+0.36%) |
Aug 15, 2016 | 97.57 | 98.18 | 97.12 | 97.34 | 18,645 | -0.16(-0.17%) |
Aug 12, 2016 | 96.52 | 97.94 | 96.52 | 97.51 | 14,522 | +0.74(+0.76%) |
Aug 11, 2016 | 95.54 | 96.93 | 95.54 | 96.77 | 15,178 | +1.82(+1.92%) |
Aug 10, 2016 | 96.48 | 96.96 | 94.80 | 94.95 | 16,697 | -1.43(-1.49%) |
Aug 09, 2016 | 96.62 | 97.42 | 96.11 | 96.38 | 17,594 | -0.37(-0.38%) |
Aug 08, 2016 | 100.64 | 100.64 | 96.65 | 96.75 | 32,411 | -3.09(-3.10%) |
Aug 05, 2016 | 100.37 | 100.54 | 98.10 | 99.84 | 25,878 | -0.02(-0.02%) |
Aug 04, 2016 | 101.19 | 101.56 | 99.14 | 99.86 | 134,851 | +0.27(+0.27%) |
Aug 03, 2016 | 97.98 | 99.66 | 96.65 | 99.59 | 14,521 | +1.47(+1.50%) |
Aug 02, 2016 | 99.12 | 100.29 | 96.97 | 98.12 | 31,558 | -1.21(-1.22%) |