Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 90.15 | 91.22 | 89.67 | 90.72 | 468,766 | +0.39(+0.43%) |
Oct 28, 2016 | 91.20 | 95.01 | 86.90 | 90.33 | 937,680 | +7.08(+8.50%) |
Oct 27, 2016 | 85.64 | 85.96 | 82.34 | 83.25 | 378,682 | -1.65(-1.95%) |
Oct 26, 2016 | 85.83 | 86.14 | 84.25 | 84.91 | 161,272 | -0.85(-0.99%) |
Oct 25, 2016 | 86.61 | 86.69 | 85.59 | 85.76 | 125,556 | -0.69(-0.80%) |
Oct 24, 2016 | 86.51 | 87.49 | 86.03 | 86.44 | 199,684 | -0.06(-0.07%) |
Oct 21, 2016 | 85.94 | 87.10 | 85.94 | 86.50 | 138,883 | -0.11(-0.13%) |
Oct 20, 2016 | 87.61 | 87.61 | 85.76 | 86.62 | 118,568 | -0.71(-0.81%) |
Oct 19, 2016 | 84.92 | 87.47 | 84.92 | 87.32 | 239,173 | +2.46(+2.90%) |
Oct 18, 2016 | 85.72 | 85.91 | 84.50 | 84.86 | 287,724 | +0.17(+0.20%) |
Oct 17, 2016 | 85.69 | 86.47 | 84.47 | 84.69 | 121,503 | -0.89(-1.04%) |
Oct 14, 2016 | 86.34 | 86.63 | 82.84 | 85.58 | 200,484 | +0.06(+0.07%) |
Oct 13, 2016 | 86.45 | 86.45 | 84.24 | 85.52 | 168,074 | -1.70(-1.95%) |
Oct 12, 2016 | 86.92 | 87.51 | 86.17 | 87.22 | 156,778 | +0.00(+0.00%) |
Oct 11, 2016 | 89.16 | 89.22 | 86.16 | 87.22 | 207,290 | -1.85(-2.08%) |
Oct 10, 2016 | 89.33 | 90.01 | 88.95 | 89.07 | 171,025 | -0.12(-0.14%) |
Oct 07, 2016 | 89.57 | 89.64 | 88.28 | 89.19 | 184,533 | -0.08(-0.09%) |
Oct 06, 2016 | 89.29 | 90.68 | 88.68 | 89.27 | 140,629 | +0.06(+0.06%) |
Oct 05, 2016 | 88.97 | 89.82 | 88.73 | 89.21 | 137,470 | +0.00(+0.00%) |
Oct 04, 2016 | 88.09 | 89.98 | 88.09 | 89.21 | 550,287 | +1.37(+1.55%) |
Oct 03, 2016 | 91.52 | 91.66 | 86.92 | 87.85 | 855,574 | +1.53(+1.77%) |
Sep 30, 2016 | 86.41 | 87.03 | 85.53 | 86.32 | 295,076 | +0.13(+0.16%) |
Sep 29, 2016 | 87.03 | 87.16 | 85.48 | 86.19 | 151,380 | -0.84(-0.97%) |
Sep 28, 2016 | 86.41 | 87.39 | 86.41 | 87.03 | 630,002 | +0.61(+0.71%) |
Sep 27, 2016 | 86.15 | 87.09 | 85.88 | 86.42 | 378,215 | +0.66(+0.77%) |
Sep 26, 2016 | 85.02 | 85.90 | 84.56 | 85.76 | 281,054 | +0.09(+0.10%) |
Sep 23, 2016 | 86.17 | 86.65 | 85.44 | 85.67 | 215,255 | -0.53(-0.61%) |
Sep 22, 2016 | 87.78 | 88.25 | 85.12 | 86.20 | 530,467 | -0.95(-1.09%) |
Sep 21, 2016 | 86.22 | 87.22 | 85.87 | 87.14 | 235,782 | +1.34(+1.56%) |
Sep 20, 2016 | 86.90 | 87.20 | 85.68 | 85.80 | 271,427 | -0.59(-0.69%) |
Sep 19, 2016 | 87.25 | 87.80 | 85.43 | 86.40 | 364,992 | -0.17(-0.20%) |
Sep 16, 2016 | 87.97 | 90.17 | 86.44 | 86.57 | 807,952 | -1.50(-1.70%) |
Sep 15, 2016 | 86.58 | 89.40 | 86.58 | 88.07 | 615,875 | +1.38(+1.60%) |
Sep 14, 2016 | 83.70 | 88.14 | 83.70 | 86.68 | 734,585 | +3.25(+3.89%) |
Sep 13, 2016 | 84.21 | 85.37 | 82.76 | 83.44 | 209,895 | -1.82(-2.14%) |
Sep 12, 2016 | 84.34 | 85.43 | 83.25 | 85.26 | 311,298 | +0.25(+0.29%) |
Sep 09, 2016 | 84.60 | 86.14 | 84.18 | 85.01 | 370,865 | -0.53(-0.63%) |
Sep 08, 2016 | 86.03 | 86.52 | 85.30 | 85.55 | 255,269 | -0.73(-0.84%) |
Sep 07, 2016 | 86.81 | 86.86 | 85.72 | 86.27 | 358,183 | -0.17(-0.20%) |
Sep 06, 2016 | 84.72 | 87.59 | 83.41 | 86.44 | 833,200 | +2.21(+2.62%) |
Sep 02, 2016 | 82.61 | 84.24 | 84.24 | 84.24 | 548,600 | +2.07(+2.52%) |
Sep 01, 2016 | 79.60 | 82.38 | 79.41 | 82.17 | 360,652 | +2.43(+3.04%) |
Aug 31, 2016 | 79.26 | 80.01 | 78.76 | 79.74 | 189,236 | +0.20(+0.25%) |
Aug 30, 2016 | 79.01 | 79.69 | 78.88 | 79.54 | 195,479 | +0.28(+0.35%) |
Aug 29, 2016 | 78.80 | 79.32 | 78.55 | 79.26 | 102,571 | +0.52(+0.65%) |
Aug 26, 2016 | 77.52 | 78.82 | 77.18 | 78.75 | 137,199 | +1.38(+1.79%) |
Aug 25, 2016 | 77.75 | 78.37 | 77.25 | 77.36 | 249,560 | -0.56(-0.72%) |
Aug 24, 2016 | 78.82 | 79.46 | 76.34 | 77.93 | 199,030 | -1.26(-1.59%) |
Aug 23, 2016 | 77.01 | 79.49 | 77.01 | 79.19 | 630,498 | +2.63(+3.43%) |
Aug 22, 2016 | 76.96 | 77.54 | 76.04 | 76.56 | 146,444 | -0.59(-0.77%) |
Aug 19, 2016 | 76.78 | 77.35 | 76.56 | 77.15 | 210,078 | +0.33(+0.44%) |
Aug 18, 2016 | 77.19 | 77.71 | 76.51 | 76.82 | 265,239 | -0.23(-0.30%) |
Aug 17, 2016 | 77.91 | 78.12 | 76.12 | 77.05 | 349,710 | -1.03(-1.32%) |
Aug 16, 2016 | 79.18 | 79.19 | 78.05 | 78.08 | 311,141 | -1.25(-1.58%) |
Aug 15, 2016 | 79.66 | 79.84 | 78.83 | 79.33 | 155,524 | +0.15(+0.19%) |
Aug 12, 2016 | 80.38 | 80.56 | 78.99 | 79.18 | 328,683 | -1.19(-1.49%) |
Aug 11, 2016 | 80.10 | 80.92 | 79.57 | 80.37 | 418,819 | +0.82(+1.03%) |
Aug 10, 2016 | 79.45 | 80.51 | 77.94 | 79.55 | 425,671 | -0.30(-0.37%) |
Aug 09, 2016 | 78.52 | 80.23 | 78.39 | 79.85 | 335,098 | +1.11(+1.41%) |
Aug 08, 2016 | 79.72 | 80.11 | 78.32 | 78.74 | 178,834 | -1.16(-1.45%) |
Aug 05, 2016 | 79.88 | 80.22 | 79.41 | 79.89 | 292,698 | +0.36(+0.46%) |
Aug 04, 2016 | 79.76 | 80.49 | 79.41 | 79.53 | 205,681 | -0.25(-0.31%) |
Aug 03, 2016 | 80.27 | 80.27 | 79.07 | 79.78 | 430,875 | -0.83(-1.02%) |
Aug 02, 2016 | 79.94 | 81.26 | 79.87 | 80.60 | 406,588 | +0.21(+0.26%) |