Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 85.95 | 86.27 | 84.63 | 84.99 | 270,634 | -0.66(-0.77%) |
Sep 29, 2016 | 86.62 | 86.62 | 85.23 | 85.65 | 156,201 | -1.18(-1.36%) |
Sep 28, 2016 | 87.13 | 87.24 | 86.12 | 86.84 | 163,477 | -0.19(-0.22%) |
Sep 27, 2016 | 88.29 | 88.65 | 86.92 | 87.03 | 268,079 | -1.06(-1.20%) |
Sep 26, 2016 | 88.39 | 88.41 | 87.81 | 88.09 | 513,595 | -0.18(-0.21%) |
Sep 23, 2016 | 88.34 | 88.55 | 87.81 | 88.27 | 245,664 | -0.19(-0.22%) |
Sep 22, 2016 | 88.28 | 88.53 | 87.81 | 88.46 | 159,137 | +0.61(+0.69%) |
Sep 21, 2016 | 86.16 | 87.88 | 86.16 | 87.85 | 199,511 | +1.84(+2.14%) |
Sep 20, 2016 | 86.62 | 86.69 | 86.01 | 86.01 | 189,872 | -0.14(-0.16%) |
Sep 19, 2016 | 85.49 | 86.19 | 85.41 | 86.15 | 178,298 | +0.85(+1.00%) |
Sep 16, 2016 | 84.48 | 85.41 | 84.00 | 85.30 | 150,766 | +0.75(+0.89%) |
Sep 15, 2016 | 83.78 | 84.62 | 83.59 | 84.55 | 151,289 | +0.68(+0.81%) |
Sep 14, 2016 | 83.76 | 84.49 | 83.52 | 83.87 | 103,564 | +0.24(+0.29%) |
Sep 13, 2016 | 84.53 | 84.55 | 83.29 | 83.63 | 192,876 | -1.16(-1.37%) |
Sep 12, 2016 | 83.31 | 84.95 | 83.31 | 84.78 | 193,328 | +1.29(+1.55%) |
Sep 09, 2016 | 85.94 | 86.35 | 83.44 | 83.49 | 285,992 | -3.14(-3.63%) |
Sep 08, 2016 | 86.01 | 86.75 | 85.98 | 86.64 | 195,258 | +0.32(+0.37%) |
Sep 07, 2016 | 86.22 | 86.51 | 85.80 | 86.31 | 259,056 | +0.07(+0.08%) |
Sep 06, 2016 | 85.53 | 86.29 | 85.49 | 86.24 | 186,614 | +0.87(+1.02%) |
Sep 02, 2016 | 84.36 | 85.38 | 85.38 | 85.38 | 561,195 | +1.18(+1.40%) |
Sep 01, 2016 | 84.39 | 84.60 | 84.07 | 84.19 | 243,447 | -0.37(-0.44%) |
Aug 31, 2016 | 84.29 | 84.60 | 84.02 | 84.56 | 137,400 | +0.24(+0.28%) |
Aug 30, 2016 | 85.15 | 85.49 | 84.23 | 84.33 | 162,102 | -0.84(-0.98%) |
Aug 29, 2016 | 84.67 | 85.30 | 84.67 | 85.16 | 170,627 | +0.65(+0.77%) |
Aug 26, 2016 | 86.31 | 86.80 | 84.45 | 84.51 | 216,213 | -1.67(-1.94%) |
Aug 25, 2016 | 86.08 | 86.45 | 86.08 | 86.18 | 80,226 | +0.07(+0.08%) |
Aug 24, 2016 | 86.07 | 86.19 | 85.53 | 86.11 | 117,012 | -0.04(-0.05%) |
Aug 23, 2016 | 86.67 | 86.94 | 86.14 | 86.15 | 121,034 | -0.34(-0.39%) |
Aug 22, 2016 | 86.37 | 86.81 | 86.22 | 86.49 | 134,419 | +0.27(+0.31%) |
Aug 19, 2016 | 86.78 | 86.92 | 85.78 | 86.22 | 151,960 | -1.00(-1.15%) |
Aug 18, 2016 | 86.08 | 87.23 | 86.03 | 87.22 | 98,708 | +1.09(+1.26%) |
Aug 17, 2016 | 84.99 | 86.28 | 84.27 | 86.13 | 305,179 | +1.11(+1.31%) |
Aug 16, 2016 | 85.92 | 85.98 | 85.02 | 85.02 | 239,575 | -1.05(-1.22%) |
Aug 15, 2016 | 87.26 | 87.48 | 86.07 | 86.07 | 173,270 | -1.23(-1.41%) |
Aug 12, 2016 | 87.49 | 87.94 | 87.29 | 87.30 | 118,578 | +0.02(+0.02%) |
Aug 11, 2016 | 87.05 | 87.28 | 86.85 | 87.28 | 152,233 | +0.22(+0.25%) |
Aug 10, 2016 | 87.12 | 87.39 | 86.85 | 87.06 | 102,877 | +0.09(+0.11%) |
Aug 09, 2016 | 87.12 | 87.46 | 86.89 | 86.97 | 152,959 | -0.14(-0.16%) |
Aug 08, 2016 | 87.30 | 87.89 | 86.92 | 87.11 | 227,428 | -0.11(-0.13%) |
Aug 05, 2016 | 88.19 | 88.24 | 87.07 | 87.22 | 291,603 | -1.12(-1.27%) |
Aug 04, 2016 | 88.46 | 88.94 | 88.11 | 88.34 | 189,845 | -0.09(-0.11%) |
Aug 03, 2016 | 88.87 | 88.87 | 88.12 | 88.43 | 147,776 | -0.43(-0.48%) |
Aug 02, 2016 | 89.06 | 89.13 | 88.49 | 88.86 | 425,213 | -0.49(-0.55%) |
Aug 01, 2016 | 89.39 | 89.58 | 89.11 | 89.35 | 515,684 | -0.07(-0.08%) |
Jul 29, 2016 | 88.96 | 89.72 | 88.86 | 89.42 | 177,005 | +0.53(+0.59%) |
Jul 28, 2016 | 88.57 | 89.09 | 88.46 | 88.89 | 119,915 | +0.24(+0.27%) |
Jul 27, 2016 | 89.44 | 89.56 | 87.91 | 88.65 | 254,128 | -1.04(-1.16%) |
Jul 26, 2016 | 90.36 | 90.37 | 89.42 | 89.69 | 170,988 | -0.60(-0.66%) |
Jul 25, 2016 | 90.44 | 90.52 | 89.84 | 90.29 | 227,251 | -0.20(-0.22%) |
Jul 22, 2016 | 89.23 | 90.62 | 89.04 | 90.49 | 1,673,310 | +1.12(+1.25%) |
Jul 21, 2016 | 88.68 | 89.45 | 88.45 | 89.37 | 187,364 | +0.42(+0.47%) |
Jul 20, 2016 | 89.35 | 89.44 | 88.80 | 88.95 | 187,212 | -0.39(-0.44%) |
Jul 19, 2016 | 89.54 | 89.71 | 88.99 | 89.35 | 168,569 | -0.17(-0.19%) |
Jul 18, 2016 | 89.47 | 89.78 | 89.32 | 89.52 | 261,136 | +0.20(+0.23%) |
Jul 15, 2016 | 89.06 | 89.53 | 88.52 | 89.32 | 280,010 | +0.25(+0.28%) |
Jul 14, 2016 | 89.02 | 89.45 | 88.27 | 89.06 | 1,555,362 | -0.63(-0.70%) |
Jul 13, 2016 | 89.26 | 89.69 | 89.19 | 89.69 | 1,447,933 | +0.68(+0.76%) |
Jul 12, 2016 | 89.68 | 89.93 | 88.95 | 89.02 | 2,107,690 | -1.09(-1.21%) |
Jul 11, 2016 | 89.95 | 90.15 | 89.09 | 90.10 | 242,521 | -0.02(-0.03%) |
Jul 08, 2016 | 89.20 | 90.16 | 89.30 | 90.13 | 870,994 | +0.83(+0.93%) |
Jul 07, 2016 | 90.68 | 90.72 | 89.08 | 89.30 | 397,102 | -1.65(-1.81%) |
Jul 06, 2016 | 90.70 | 91.25 | 90.13 | 90.95 | 344,527 | +0.28(+0.31%) |
Jul 05, 2016 | 90.39 | 90.84 | 90.13 | 90.66 | 383,473 | +0.53(+0.59%) |