Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 85.57 | 86.83 | 85.27 | 86.23 | 1,136,466 | +1.27(+1.50%) |
Sep 29, 2016 | 83.80 | 85.62 | 83.80 | 84.96 | 1,532,049 | +1.46(+1.75%) |
Sep 28, 2016 | 82.93 | 83.97 | 82.81 | 83.51 | 531,691 | +0.49(+0.60%) |
Sep 27, 2016 | 82.15 | 83.11 | 81.67 | 83.01 | 688,023 | +0.92(+1.13%) |
Sep 26, 2016 | 84.23 | 84.78 | 81.83 | 82.09 | 845,630 | -2.66(-3.14%) |
Sep 23, 2016 | 83.87 | 85.06 | 83.87 | 84.75 | 873,118 | +0.80(+0.95%) |
Sep 22, 2016 | 84.67 | 85.11 | 83.72 | 83.95 | 788,143 | -0.12(-0.14%) |
Sep 21, 2016 | 83.79 | 84.49 | 83.12 | 84.07 | 618,318 | +0.29(+0.34%) |
Sep 20, 2016 | 85.15 | 85.44 | 83.59 | 83.78 | 765,321 | -1.00(-1.18%) |
Sep 19, 2016 | 85.14 | 85.65 | 84.43 | 84.78 | 791,543 | -0.10(-0.12%) |
Sep 16, 2016 | 84.38 | 85.04 | 84.11 | 84.89 | 887,165 | +0.01(+0.01%) |
Sep 15, 2016 | 84.12 | 85.01 | 83.80 | 84.88 | 610,103 | +0.25(+0.29%) |
Sep 14, 2016 | 85.42 | 85.42 | 84.13 | 84.63 | 525,475 | -0.59(-0.70%) |
Sep 13, 2016 | 85.62 | 86.40 | 84.64 | 85.22 | 672,437 | -1.13(-1.31%) |
Sep 12, 2016 | 84.98 | 86.47 | 84.52 | 86.35 | 950,551 | +0.90(+1.05%) |
Sep 09, 2016 | 87.00 | 87.00 | 85.27 | 85.45 | 689,108 | -1.82(-2.08%) |
Sep 08, 2016 | 88.52 | 88.89 | 86.87 | 87.27 | 811,044 | -1.66(-1.87%) |
Sep 07, 2016 | 87.25 | 88.97 | 86.58 | 88.93 | 989,553 | +1.93(+2.22%) |
Sep 06, 2016 | 87.61 | 88.10 | 86.29 | 87.00 | 611,024 | -0.57(-0.65%) |
Sep 02, 2016 | 87.80 | 87.57 | 87.57 | 87.57 | 929,901 | -0.25(-0.29%) |
Sep 01, 2016 | 88.31 | 88.47 | 86.79 | 87.82 | 695,170 | -0.08(-0.09%) |
Aug 31, 2016 | 88.55 | 88.94 | 87.02 | 87.90 | 636,896 | -0.75(-0.84%) |
Aug 30, 2016 | 89.83 | 89.83 | 88.41 | 88.64 | 689,775 | -1.65(-1.83%) |
Aug 29, 2016 | 90.16 | 91.04 | 89.72 | 90.30 | 653,988 | +0.03(+0.03%) |
Aug 26, 2016 | 90.88 | 91.87 | 89.94 | 90.27 | 542,384 | -0.57(-0.63%) |
Aug 25, 2016 | 91.34 | 91.71 | 90.39 | 90.84 | 640,111 | -0.66(-0.72%) |
Aug 24, 2016 | 92.38 | 92.38 | 91.32 | 91.50 | 696,904 | -1.03(-1.12%) |
Aug 23, 2016 | 92.42 | 93.18 | 91.80 | 92.54 | 792,635 | +0.89(+0.97%) |
Aug 22, 2016 | 92.40 | 92.40 | 91.42 | 91.65 | 645,412 | -0.76(-0.82%) |
Aug 19, 2016 | 91.90 | 92.58 | 91.83 | 92.40 | 653,871 | +0.27(+0.29%) |
Aug 18, 2016 | 91.43 | 92.14 | 91.34 | 92.13 | 680,672 | +0.94(+1.03%) |
Aug 17, 2016 | 92.10 | 92.26 | 91.04 | 91.19 | 1,122,074 | -1.11(-1.20%) |
Aug 16, 2016 | 92.44 | 92.68 | 92.10 | 92.30 | 742,515 | -0.31(-0.33%) |
Aug 15, 2016 | 92.22 | 93.02 | 91.73 | 92.60 | 1,286,735 | +0.83(+0.91%) |
Aug 12, 2016 | 91.79 | 92.56 | 90.92 | 91.77 | 1,578,605 | -0.43(-0.47%) |
Aug 11, 2016 | 88.97 | 93.05 | 88.49 | 92.21 | 3,549,948 | +4.72(+5.39%) |
Aug 10, 2016 | 86.78 | 89.66 | 86.30 | 87.49 | 4,446,598 | +6.85(+8.49%) |
Aug 09, 2016 | 80.76 | 81.11 | 79.58 | 80.64 | 1,985,495 | -0.75(-0.93%) |
Aug 08, 2016 | 81.70 | 82.92 | 80.83 | 81.40 | 864,940 | -0.08(-0.09%) |
Aug 05, 2016 | 80.60 | 81.87 | 79.77 | 81.48 | 858,423 | +1.51(+1.89%) |
Aug 04, 2016 | 79.07 | 80.44 | 78.85 | 79.97 | 1,097,134 | +1.20(+1.52%) |
Aug 03, 2016 | 76.61 | 79.28 | 76.61 | 78.77 | 2,003,042 | -0.46(-0.58%) |
Aug 02, 2016 | 82.81 | 82.81 | 79.14 | 79.23 | 1,398,961 | -3.63(-4.38%) |
Aug 01, 2016 | 83.04 | 83.59 | 82.21 | 82.86 | 879,310 | -0.35(-0.42%) |
Jul 29, 2016 | 82.09 | 83.40 | 81.87 | 83.21 | 863,165 | +1.01(+1.23%) |
Jul 28, 2016 | 84.04 | 84.06 | 81.54 | 82.20 | 1,254,033 | -1.99(-2.37%) |
Jul 27, 2016 | 85.32 | 85.75 | 83.35 | 84.19 | 1,348,078 | -1.44(-1.68%) |
Jul 26, 2016 | 84.71 | 85.82 | 84.63 | 85.63 | 897,717 | +1.01(+1.19%) |
Jul 25, 2016 | 83.91 | 84.78 | 83.38 | 84.62 | 697,896 | +0.74(+0.88%) |
Jul 22, 2016 | 83.76 | 84.08 | 82.58 | 83.88 | 624,812 | -0.25(-0.29%) |
Jul 21, 2016 | 85.00 | 85.62 | 83.92 | 84.13 | 649,579 | -0.73(-0.86%) |
Jul 20, 2016 | 84.17 | 85.07 | 83.65 | 84.86 | 558,868 | +1.05(+1.26%) |
Jul 19, 2016 | 83.98 | 83.98 | 83.23 | 83.81 | 595,161 | -0.31(-0.36%) |
Jul 18, 2016 | 83.70 | 84.81 | 83.70 | 84.11 | 1,048,783 | +0.25(+0.29%) |
Jul 15, 2016 | 84.33 | 84.72 | 83.77 | 83.87 | 709,568 | -0.04(-0.05%) |
Jul 14, 2016 | 84.02 | 84.59 | 83.61 | 83.91 | 749,129 | +0.33(+0.40%) |
Jul 13, 2016 | 83.97 | 84.07 | 83.06 | 83.58 | 980,766 | -0.03(-0.04%) |
Jul 12, 2016 | 81.75 | 83.77 | 81.72 | 83.61 | 1,962,952 | +2.17(+2.67%) |
Jul 11, 2016 | 79.78 | 81.82 | 79.37 | 81.44 | 1,753,297 | +2.34(+2.96%) |
Jul 08, 2016 | 78.44 | 79.57 | 77.84 | 79.10 | 979,716 | +1.26(+1.62%) |
Jul 07, 2016 | 76.44 | 78.21 | 76.44 | 77.84 | 1,212,948 | +1.36(+1.77%) |
Jul 06, 2016 | 74.48 | 76.52 | 74.02 | 76.48 | 1,227,795 | +1.39(+1.85%) |
Jul 05, 2016 | 76.06 | 76.20 | 74.35 | 75.09 | 1,255,060 | -1.32(-1.73%) |