Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 86.19 | 86.69 | 85.37 | 86.21 | 2,050,144 | +0.05(+0.06%) |
Oct 28, 2016 | 82.20 | 86.96 | 82.20 | 86.16 | 5,166,344 | +5.80(+7.21%) |
Oct 27, 2016 | 81.34 | 82.08 | 80.22 | 80.36 | 2,879,616 | -0.54(-0.67%) |
Oct 26, 2016 | 80.69 | 81.21 | 80.27 | 80.90 | 922,028 | +0.29(+0.35%) |
Oct 25, 2016 | 80.35 | 80.65 | 79.91 | 80.61 | 836,250 | +0.44(+0.55%) |
Oct 24, 2016 | 80.52 | 80.77 | 79.91 | 80.17 | 770,361 | -0.06(-0.07%) |
Oct 21, 2016 | 79.95 | 80.26 | 79.11 | 80.23 | 1,322,452 | +0.20(+0.25%) |
Oct 20, 2016 | 80.51 | 80.60 | 79.94 | 80.03 | 895,218 | -0.43(-0.53%) |
Oct 19, 2016 | 80.94 | 81.04 | 80.00 | 80.46 | 822,522 | -0.57(-0.71%) |
Oct 18, 2016 | 81.81 | 81.94 | 80.98 | 81.03 | 922,860 | -0.36(-0.44%) |
Oct 17, 2016 | 81.11 | 81.41 | 80.75 | 81.39 | 890,875 | +0.26(+0.32%) |
Oct 14, 2016 | 80.73 | 81.76 | 80.72 | 81.13 | 1,862,114 | +0.66(+0.82%) |
Oct 13, 2016 | 79.63 | 80.70 | 79.26 | 80.48 | 1,214,975 | +0.59(+0.74%) |
Oct 12, 2016 | 79.67 | 80.12 | 79.59 | 79.89 | 818,241 | +0.27(+0.34%) |
Oct 11, 2016 | 80.55 | 80.69 | 79.38 | 79.62 | 855,471 | -0.81(-1.00%) |
Oct 10, 2016 | 80.11 | 81.23 | 80.11 | 80.43 | 896,637 | +0.32(+0.40%) |
Oct 07, 2016 | 80.23 | 80.37 | 79.32 | 80.11 | 1,463,528 | +0.08(+0.11%) |
Oct 06, 2016 | 79.48 | 80.41 | 79.48 | 80.02 | 1,865,688 | +0.34(+0.42%) |
Oct 05, 2016 | 79.94 | 80.16 | 79.53 | 79.69 | 2,737,548 | -0.27(-0.34%) |
Oct 04, 2016 | 80.12 | 80.62 | 79.80 | 79.96 | 1,425,728 | -0.32(-0.40%) |
Oct 03, 2016 | 80.18 | 80.44 | 79.83 | 80.28 | 1,082,443 | -0.16(-0.20%) |
Sep 30, 2016 | 79.90 | 80.97 | 79.67 | 80.44 | 1,135,325 | +0.81(+1.01%) |
Sep 29, 2016 | 80.23 | 80.77 | 79.60 | 79.63 | 1,160,216 | -0.41(-0.52%) |
Sep 28, 2016 | 79.91 | 80.28 | 79.58 | 80.04 | 858,854 | +0.36(+0.45%) |
Sep 27, 2016 | 80.56 | 80.65 | 79.47 | 79.68 | 1,703,808 | -0.53(-0.66%) |
Sep 26, 2016 | 80.32 | 80.91 | 80.12 | 80.21 | 1,021,283 | -0.44(-0.54%) |
Sep 23, 2016 | 80.59 | 82.22 | 79.74 | 80.65 | 4,573,297 | -0.26(-0.32%) |
Sep 22, 2016 | 81.07 | 81.60 | 80.46 | 80.91 | 1,126,086 | -0.17(-0.21%) |
Sep 21, 2016 | 80.27 | 81.30 | 80.04 | 81.07 | 1,263,018 | +0.71(+0.88%) |
Sep 20, 2016 | 80.36 | 80.77 | 80.28 | 80.37 | 1,458,845 | +0.06(+0.07%) |
Sep 19, 2016 | 80.68 | 80.95 | 80.15 | 80.31 | 1,524,458 | -0.03(-0.03%) |
Sep 16, 2016 | 80.84 | 81.30 | 80.20 | 80.33 | 1,605,330 | -0.45(-0.55%) |
Sep 15, 2016 | 80.44 | 81.06 | 80.12 | 80.78 | 1,363,403 | +0.03(+0.03%) |
Sep 14, 2016 | 81.14 | 81.23 | 80.49 | 80.75 | 1,476,876 | -0.03(-0.03%) |
Sep 13, 2016 | 81.82 | 81.84 | 80.75 | 80.78 | 1,724,636 | -1.24(-1.51%) |
Sep 12, 2016 | 81.26 | 82.26 | 80.60 | 82.02 | 1,860,706 | +1.09(+1.35%) |
Sep 09, 2016 | 82.28 | 82.37 | 80.91 | 80.92 | 1,732,319 | -1.61(-1.95%) |
Sep 08, 2016 | 83.34 | 83.46 | 82.45 | 82.53 | 1,368,037 | -0.88(-1.05%) |
Sep 07, 2016 | 83.83 | 83.94 | 83.18 | 83.41 | 1,710,678 | -0.56(-0.66%) |
Sep 06, 2016 | 83.83 | 84.04 | 83.41 | 83.96 | 1,630,038 | +0.41(+0.49%) |
Sep 02, 2016 | 84.14 | 83.55 | 83.55 | 83.55 | 2,925,343 | -0.20(-0.24%) |
Sep 01, 2016 | 84.19 | 84.52 | 83.66 | 83.75 | 1,413,473 | -0.29(-0.35%) |
Aug 31, 2016 | 84.10 | 85.10 | 83.72 | 84.04 | 3,868,907 | +0.20(+0.24%) |
Aug 30, 2016 | 83.51 | 84.34 | 83.09 | 83.84 | 9,455,370 | -10.11(-10.76%) |
Aug 29, 2016 | 93.04 | 94.23 | 93.04 | 93.96 | 2,078,844 | +0.66(+0.71%) |
Aug 26, 2016 | 93.54 | 94.57 | 93.09 | 93.29 | 721,783 | -0.10(-0.11%) |
Aug 25, 2016 | 93.31 | 94.28 | 93.14 | 93.39 | 780,084 | +0.09(+0.10%) |
Aug 24, 2016 | 94.89 | 94.89 | 93.30 | 93.30 | 2,073,942 | -1.83(-1.92%) |
Aug 23, 2016 | 95.34 | 95.84 | 94.82 | 95.13 | 1,361,559 | -0.18(-0.19%) |
Aug 22, 2016 | 94.88 | 95.53 | 94.71 | 95.30 | 977,583 | +0.23(+0.24%) |
Aug 19, 2016 | 94.50 | 95.50 | 94.04 | 95.08 | 3,065,153 | +0.46(+0.49%) |
Aug 18, 2016 | 95.05 | 95.30 | 93.87 | 94.62 | 974,131 | -0.30(-0.32%) |
Aug 17, 2016 | 93.46 | 95.18 | 93.25 | 94.92 | 1,691,650 | +1.61(+1.73%) |
Aug 16, 2016 | 93.18 | 93.61 | 92.82 | 93.30 | 1,281,682 | -0.27(-0.29%) |
Aug 15, 2016 | 93.23 | 94.35 | 92.92 | 93.57 | 1,333,763 | +0.29(+0.31%) |
Aug 12, 2016 | 93.56 | 94.14 | 93.28 | 93.28 | 846,266 | -0.48(-0.51%) |
Aug 11, 2016 | 93.72 | 94.35 | 92.94 | 93.76 | 1,531,487 | +0.23(+0.25%) |
Aug 10, 2016 | 92.42 | 93.81 | 92.42 | 93.52 | 695,677 | +1.25(+1.35%) |
Aug 09, 2016 | 92.40 | 92.94 | 92.26 | 92.27 | 860,591 | -0.35(-0.38%) |
Aug 08, 2016 | 93.41 | 93.55 | 92.03 | 92.63 | 701,394 | -0.80(-0.86%) |
Aug 05, 2016 | 92.74 | 93.61 | 92.48 | 93.43 | 999,009 | +0.78(+0.84%) |
Aug 04, 2016 | 92.64 | 93.25 | 92.18 | 92.65 | 603,709 | +0.20(+0.22%) |
Aug 03, 2016 | 93.87 | 93.87 | 92.01 | 92.45 | 1,149,321 | -1.41(-1.51%) |
Aug 02, 2016 | 92.58 | 94.10 | 91.99 | 93.86 | 1,923,608 | +1.07(+1.15%) |