Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 86.05 | 86.98 | 85.52 | 86.34 | 52,471 | +0.47(+0.55%) |
Sep 29, 2016 | 86.98 | 86.98 | 85.58 | 85.87 | 22,923 | -1.06(-1.21%) |
Sep 28, 2016 | 86.75 | 87.04 | 85.58 | 86.93 | 38,717 | +0.35(+0.41%) |
Sep 27, 2016 | 85.11 | 86.63 | 85.11 | 86.57 | 25,165 | +1.29(+1.51%) |
Sep 26, 2016 | 84.35 | 85.52 | 84.35 | 85.28 | 41,417 | +0.23(+0.28%) |
Sep 23, 2016 | 86.05 | 86.05 | 84.93 | 85.05 | 23,433 | -1.00(-1.16%) |
Sep 22, 2016 | 85.87 | 86.63 | 85.64 | 86.05 | 30,214 | +1.00(+1.17%) |
Sep 21, 2016 | 86.46 | 86.75 | 84.52 | 85.05 | 39,562 | -1.47(-1.69%) |
Sep 20, 2016 | 86.52 | 86.98 | 85.81 | 86.52 | 58,848 | +0.59(+0.68%) |
Sep 19, 2016 | 86.52 | 86.81 | 85.34 | 85.93 | 19,879 | -0.53(-0.61%) |
Sep 16, 2016 | 87.04 | 87.57 | 85.81 | 86.46 | 45,146 | -0.35(-0.41%) |
Sep 15, 2016 | 85.87 | 87.34 | 85.40 | 86.81 | 33,563 | +1.00(+1.16%) |
Sep 14, 2016 | 86.05 | 87.57 | 85.34 | 85.81 | 31,155 | -0.29(-0.34%) |
Sep 13, 2016 | 86.34 | 86.98 | 85.93 | 86.10 | 27,492 | -1.00(-1.14%) |
Sep 12, 2016 | 84.93 | 87.10 | 84.93 | 87.10 | 24,902 | +1.99(+2.34%) |
Sep 09, 2016 | 87.10 | 88.74 | 85.05 | 85.11 | 33,251 | -2.76(-3.14%) |
Sep 08, 2016 | 88.92 | 89.16 | 87.57 | 87.86 | 32,700 | -1.17(-1.32%) |
Sep 07, 2016 | 87.75 | 89.21 | 87.51 | 89.04 | 30,800 | +1.41(+1.61%) |
Sep 06, 2016 | 89.16 | 89.16 | 87.16 | 87.63 | 22,145 | -1.06(-1.19%) |
Sep 02, 2016 | 88.57 | 88.69 | 88.69 | 88.69 | 22,231 | +0.23(+0.27%) |
Sep 01, 2016 | 88.10 | 89.21 | 87.69 | 88.45 | 33,088 | +0.76(+0.87%) |
Aug 31, 2016 | 87.69 | 88.51 | 87.22 | 87.69 | 40,978 | -0.35(-0.40%) |
Aug 30, 2016 | 85.93 | 88.10 | 85.58 | 88.04 | 25,266 | +1.82(+2.11%) |
Aug 29, 2016 | 86.57 | 86.81 | 85.87 | 86.22 | 25,699 | -0.65(-0.74%) |
Aug 26, 2016 | 87.98 | 88.45 | 86.34 | 86.87 | 22,803 | -1.23(-1.40%) |
Aug 25, 2016 | 87.10 | 88.10 | 86.93 | 88.10 | 24,793 | +0.70(+0.81%) |
Aug 24, 2016 | 87.69 | 87.81 | 87.10 | 87.40 | 30,831 | -0.18(-0.20%) |
Aug 23, 2016 | 88.80 | 89.62 | 87.40 | 87.57 | 32,371 | -0.88(-0.99%) |
Aug 22, 2016 | 87.82 | 88.45 | 86.95 | 88.45 | 42,397 | +0.64(+0.72%) |
Aug 19, 2016 | 88.97 | 89.20 | 87.76 | 87.82 | 22,513 | -1.16(-1.30%) |
Aug 18, 2016 | 87.82 | 89.61 | 87.58 | 88.97 | 42,579 | +0.87(+0.98%) |
Aug 17, 2016 | 88.34 | 88.86 | 86.89 | 88.10 | 34,122 | +0.17(+0.20%) |
Aug 16, 2016 | 88.97 | 90.24 | 87.87 | 87.93 | 32,920 | -0.92(-1.04%) |
Aug 15, 2016 | 90.19 | 90.88 | 88.80 | 88.86 | 31,645 | -0.92(-1.03%) |
Aug 12, 2016 | 89.78 | 90.59 | 89.09 | 89.78 | 20,666 | -0.35(-0.38%) |
Aug 11, 2016 | 88.68 | 90.30 | 88.16 | 90.13 | 57,913 | +1.91(+2.16%) |
Aug 10, 2016 | 88.62 | 89.38 | 87.93 | 88.22 | 52,306 | -0.35(-0.39%) |
Aug 09, 2016 | 86.72 | 90.88 | 83.31 | 88.57 | 191,106 | -3.47(-3.77%) |
Aug 08, 2016 | 93.08 | 93.08 | 91.86 | 92.04 | 65,901 | -0.93(-1.00%) |
Aug 05, 2016 | 90.01 | 93.08 | 89.38 | 92.96 | 38,862 | +3.30(+3.68%) |
Aug 04, 2016 | 89.03 | 90.07 | 88.97 | 89.67 | 29,701 | +0.35(+0.39%) |
Aug 03, 2016 | 89.38 | 90.61 | 88.80 | 89.32 | 22,963 | -0.40(-0.45%) |
Aug 02, 2016 | 90.65 | 90.99 | 89.49 | 89.72 | 49,111 | -1.21(-1.34%) |
Aug 01, 2016 | 90.36 | 91.05 | 89.49 | 90.94 | 33,935 | +0.87(+0.96%) |
Jul 29, 2016 | 90.42 | 90.99 | 89.26 | 90.07 | 31,367 | -0.46(-0.51%) |
Jul 28, 2016 | 90.47 | 90.71 | 89.72 | 90.53 | 18,906 | -0.17(-0.19%) |
Jul 27, 2016 | 91.80 | 91.80 | 90.19 | 90.71 | 21,290 | -0.81(-0.88%) |
Jul 26, 2016 | 91.75 | 92.32 | 90.88 | 91.52 | 17,576 | +0.06(+0.06%) |
Jul 25, 2016 | 92.15 | 92.67 | 91.40 | 91.46 | 18,792 | -0.46(-0.50%) |
Jul 22, 2016 | 90.36 | 92.21 | 90.13 | 91.92 | 53,438 | +1.56(+1.73%) |
Jul 21, 2016 | 90.01 | 90.71 | 89.49 | 90.36 | 33,582 | +0.64(+0.71%) |
Jul 20, 2016 | 89.67 | 90.53 | 88.28 | 89.72 | 39,614 | -1.79(-1.96%) |
Jul 19, 2016 | 91.69 | 92.09 | 91.49 | 91.52 | 23,742 | -0.35(-0.38%) |
Jul 18, 2016 | 92.44 | 92.44 | 91.75 | 91.86 | 30,586 | -0.29(-0.31%) |
Jul 15, 2016 | 92.44 | 92.44 | 91.23 | 92.15 | 20,304 | +0.35(+0.38%) |
Jul 14, 2016 | 92.50 | 92.50 | 89.09 | 91.80 | 35,663 | -0.29(-0.31%) |
Jul 13, 2016 | 91.92 | 92.27 | 91.17 | 92.09 | 50,748 | +0.64(+0.70%) |
Jul 12, 2016 | 91.34 | 92.61 | 90.65 | 91.46 | 53,536 | +0.40(+0.44%) |
Jul 11, 2016 | 90.42 | 91.46 | 90.42 | 91.05 | 28,335 | +0.75(+0.83%) |
Jul 08, 2016 | 90.13 | 90.82 | 89.49 | 90.30 | 55,928 | +0.81(+0.90%) |
Jul 07, 2016 | 89.20 | 89.67 | 88.91 | 89.49 | 33,188 | +0.87(+0.98%) |
Jul 05, 2016 | 88.51 | 89.26 | 88.16 | 88.62 | 22,861 | -0.35(-0.39%) |