Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 87.38 | 87.59 | 87.25 | 87.35 | 2,697,220 | +0.12(+0.13%) |
Oct 28, 2016 | 87.44 | 87.84 | 86.86 | 87.23 | 3,564,927 | -0.08(-0.10%) |
Oct 27, 2016 | 87.79 | 87.86 | 87.24 | 87.32 | 3,653,434 | -0.22(-0.25%) |
Oct 26, 2016 | 87.21 | 87.75 | 87.11 | 87.54 | 3,006,397 | +0.03(+0.04%) |
Oct 25, 2016 | 87.69 | 87.86 | 87.40 | 87.50 | 4,741,091 | -0.09(-0.11%) |
Oct 24, 2016 | 87.81 | 87.99 | 87.43 | 87.60 | 2,134,016 | +0.10(+0.12%) |
Oct 21, 2016 | 87.21 | 87.54 | 87.06 | 87.49 | 2,881,866 | -0.25(-0.29%) |
Oct 20, 2016 | 87.70 | 88.05 | 87.43 | 87.75 | 1,974,128 | -0.18(-0.21%) |
Oct 19, 2016 | 87.67 | 88.11 | 87.54 | 87.93 | 3,005,638 | +0.33(+0.37%) |
Oct 18, 2016 | 87.84 | 87.97 | 87.39 | 87.60 | 1,544,962 | +0.50(+0.57%) |
Oct 17, 2016 | 87.39 | 87.57 | 87.02 | 87.11 | 3,181,757 | -0.25(-0.29%) |
Oct 14, 2016 | 87.81 | 88.12 | 87.35 | 87.36 | 4,354,520 | -0.03(-0.04%) |
Oct 13, 2016 | 87.00 | 87.61 | 86.61 | 87.39 | 2,777,029 | -0.32(-0.36%) |
Oct 12, 2016 | 87.62 | 87.93 | 87.39 | 87.71 | 3,060,139 | +0.09(+0.11%) |
Oct 11, 2016 | 88.49 | 88.54 | 87.28 | 87.62 | 2,588,754 | -1.13(-1.27%) |
Oct 10, 2016 | 88.28 | 89.03 | 88.68 | 88.75 | 1,712,013 | +0.46(+0.52%) |
Oct 07, 2016 | 88.64 | 88.80 | 87.90 | 88.28 | 3,699,943 | -0.23(-0.26%) |
Oct 06, 2016 | 88.44 | 88.59 | 88.02 | 88.51 | 2,858,242 | -0.03(-0.03%) |
Oct 05, 2016 | 88.21 | 88.71 | 88.21 | 88.54 | 2,784,826 | +0.63(+0.72%) |
Oct 04, 2016 | 88.41 | 88.53 | 87.62 | 87.91 | 3,496,290 | -0.43(-0.48%) |
Oct 03, 2016 | 88.48 | 88.52 | 88.11 | 88.33 | 3,285,402 | -0.34(-0.39%) |
Sep 30, 2016 | 88.38 | 89.03 | 88.26 | 88.68 | 2,847,773 | +0.77(+0.88%) |
Sep 29, 2016 | 88.64 | 88.88 | 87.61 | 87.91 | 2,562,964 | -0.85(-0.96%) |
Sep 28, 2016 | 88.12 | 88.84 | 87.60 | 88.75 | 2,173,070 | +0.86(+0.97%) |
Sep 27, 2016 | 87.43 | 88.05 | 87.26 | 87.90 | 3,359,360 | +0.29(+0.33%) |
Sep 26, 2016 | 88.02 | 88.11 | 87.54 | 87.61 | 3,165,805 | -0.75(-0.84%) |
Sep 23, 2016 | 88.61 | 88.78 | 88.30 | 88.36 | 1,430,113 | -0.51(-0.57%) |
Sep 22, 2016 | 88.76 | 89.06 | 88.67 | 88.87 | 2,644,697 | +0.54(+0.61%) |
Sep 21, 2016 | 87.58 | 88.38 | 87.37 | 88.33 | 8,751,331 | +1.06(+1.22%) |
Sep 20, 2016 | 87.78 | 88.02 | 87.26 | 87.26 | 4,372,982 | -0.11(-0.12%) |
Sep 19, 2016 | 87.49 | 87.94 | 87.26 | 87.37 | 2,226,210 | +0.15(+0.17%) |
Sep 16, 2016 | 87.26 | 87.39 | 86.89 | 87.22 | 4,074,358 | -0.40(-0.46%) |
Sep 15, 2016 | 86.69 | 87.88 | 86.66 | 87.62 | 4,531,240 | +0.79(+0.91%) |
Sep 14, 2016 | 87.05 | 87.62 | 86.60 | 86.83 | 3,087,728 | -0.28(-0.32%) |
Sep 13, 2016 | 87.92 | 87.96 | 86.80 | 87.11 | 4,001,046 | -1.56(-1.76%) |
Sep 12, 2016 | 87.01 | 88.86 | 86.97 | 88.67 | 5,712,951 | +1.24(+1.41%) |
Sep 09, 2016 | 89.06 | 89.07 | 87.43 | 87.43 | 3,000,042 | -2.24(-2.50%) |
Sep 08, 2016 | 89.53 | 89.79 | 89.34 | 89.67 | 3,220,467 | +0.04(+0.05%) |
Sep 07, 2016 | 89.39 | 89.64 | 89.30 | 89.63 | 2,868,521 | +0.06(+0.07%) |
Sep 06, 2016 | 89.43 | 89.57 | 89.05 | 89.57 | 7,311,962 | +0.26(+0.29%) |
Sep 02, 2016 | 89.21 | 89.31 | 89.31 | 89.31 | 1,940,480 | +0.53(+0.59%) |
Sep 01, 2016 | 88.93 | 89.02 | 88.22 | 88.78 | 5,927,248 | -0.10(-0.11%) |
Aug 31, 2016 | 89.04 | 89.05 | 88.43 | 88.88 | 2,023,204 | -0.27(-0.30%) |
Aug 30, 2016 | 89.10 | 89.29 | 88.87 | 89.15 | 3,842,216 | +0.03(+0.03%) |
Aug 29, 2016 | 88.59 | 89.24 | 88.56 | 89.13 | 1,621,238 | +0.69(+0.77%) |
Aug 26, 2016 | 88.78 | 89.31 | 88.07 | 88.44 | 3,178,700 | -0.23(-0.25%) |
Aug 25, 2016 | 88.49 | 88.88 | 88.40 | 88.67 | 1,536,580 | +0.03(+0.04%) |
Aug 24, 2016 | 88.99 | 89.04 | 88.48 | 88.63 | 1,359,857 | -0.38(-0.42%) |
Aug 23, 2016 | 89.17 | 89.30 | 89.01 | 89.01 | 1,706,703 | +0.15(+0.17%) |
Aug 22, 2016 | 88.87 | 88.94 | 88.51 | 88.86 | 1,824,853 | -0.08(-0.08%) |
Aug 19, 2016 | 88.97 | 89.07 | 88.63 | 88.94 | 1,270,194 | -0.23(-0.25%) |
Aug 18, 2016 | 88.74 | 89.19 | 88.74 | 89.16 | 1,301,891 | +0.34(+0.39%) |
Aug 17, 2016 | 88.55 | 88.85 | 88.22 | 88.82 | 1,567,189 | +0.22(+0.25%) |
Aug 16, 2016 | 88.81 | 88.84 | 88.58 | 88.60 | 2,295,907 | -0.39(-0.44%) |
Aug 15, 2016 | 88.88 | 89.14 | 88.62 | 88.99 | 1,872,958 | +0.33(+0.38%) |
Aug 12, 2016 | 88.52 | 88.79 | 88.48 | 88.66 | 1,431,856 | -0.06(-0.07%) |
Aug 11, 2016 | 88.50 | 88.81 | 88.41 | 88.72 | 1,883,877 | +0.43(+0.49%) |
Aug 10, 2016 | 88.73 | 88.76 | 88.14 | 88.28 | 1,582,764 | -0.37(-0.41%) |
Aug 09, 2016 | 88.63 | 88.86 | 88.46 | 88.65 | 4,147,529 | -0.02(-0.02%) |
Aug 08, 2016 | 88.59 | 88.85 | 88.56 | 88.67 | 918,836 | +0.15(+0.17%) |
Aug 05, 2016 | 88.05 | 88.54 | 87.83 | 88.52 | 6,304,038 | +0.93(+1.06%) |
Aug 04, 2016 | 87.67 | 87.82 | 87.46 | 87.59 | 1,435,454 | +0.03(+0.03%) |
Aug 03, 2016 | 87.09 | 87.59 | 87.01 | 87.56 | 1,711,983 | +0.38(+0.43%) |
Aug 02, 2016 | 87.65 | 87.76 | 86.76 | 87.19 | 1,796,091 | -0.59(-0.68%) |