Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 89.25 | 89.53 | 86.21 | 88.59 | 7,405,051 | -2.88(-3.15%) |
Sep 29, 2016 | 92.00 | 94.24 | 90.94 | 91.48 | 3,141,827 | -0.97(-1.05%) |
Sep 28, 2016 | 92.36 | 92.53 | 89.58 | 92.45 | 3,350,847 | +0.84(+0.91%) |
Sep 27, 2016 | 91.07 | 92.86 | 90.73 | 91.61 | 4,152,966 | -0.06(-0.07%) |
Sep 26, 2016 | 92.35 | 92.46 | 90.63 | 91.68 | 2,883,837 | -1.21(-1.30%) |
Sep 23, 2016 | 91.92 | 93.26 | 89.47 | 92.89 | 5,637,055 | -0.14(-0.15%) |
Sep 22, 2016 | 94.13 | 94.65 | 92.50 | 93.02 | 4,222,209 | -0.65(-0.69%) |
Sep 21, 2016 | 94.66 | 95.69 | 92.31 | 93.67 | 4,415,089 | -0.45(-0.47%) |
Sep 20, 2016 | 94.33 | 95.32 | 93.14 | 94.11 | 3,098,912 | -0.43(-0.45%) |
Sep 19, 2016 | 98.47 | 98.51 | 94.08 | 94.54 | 4,698,728 | -4.19(-4.25%) |
Sep 16, 2016 | 98.81 | 99.37 | 97.05 | 98.73 | 4,217,735 | -0.10(-0.10%) |
Sep 15, 2016 | 97.20 | 99.58 | 95.24 | 98.83 | 6,279,543 | +1.30(+1.33%) |
Sep 14, 2016 | 95.03 | 97.92 | 93.90 | 97.53 | 5,401,446 | +3.22(+3.41%) |
Sep 13, 2016 | 93.72 | 95.30 | 92.94 | 94.31 | 4,900,529 | -0.27(-0.29%) |
Sep 12, 2016 | 88.73 | 94.64 | 88.28 | 94.59 | 7,698,699 | +5.09(+5.69%) |
Sep 09, 2016 | 87.64 | 89.58 | 86.60 | 89.49 | 6,981,813 | +2.39(+2.75%) |
Sep 08, 2016 | 87.25 | 87.95 | 86.41 | 87.10 | 3,071,720 | +1.30(+1.52%) |
Sep 07, 2016 | 85.02 | 86.61 | 84.80 | 85.80 | 2,877,689 | +1.42(+1.68%) |
Sep 06, 2016 | 84.54 | 85.37 | 83.50 | 84.38 | 2,232,114 | +0.37(+0.44%) |
Sep 02, 2016 | 85.30 | 84.01 | 84.01 | 84.01 | 3,326,835 | -0.72(-0.85%) |
Sep 01, 2016 | 85.10 | 86.63 | 84.57 | 84.73 | 7,482,116 | +3.50(+4.31%) |
Aug 31, 2016 | 81.18 | 82.71 | 80.48 | 81.23 | 2,361,107 | -0.75(-0.92%) |
Aug 30, 2016 | 82.63 | 83.49 | 81.52 | 81.98 | 2,374,572 | -0.52(-0.63%) |
Aug 29, 2016 | 81.25 | 83.48 | 81.21 | 82.50 | 2,365,307 | +0.79(+0.97%) |
Aug 26, 2016 | 82.47 | 83.03 | 80.82 | 81.71 | 3,426,903 | -0.60(-0.73%) |
Aug 25, 2016 | 83.32 | 84.08 | 81.90 | 82.31 | 3,032,458 | -0.27(-0.33%) |
Aug 24, 2016 | 87.31 | 87.74 | 82.16 | 82.58 | 6,671,610 | -5.07(-5.79%) |
Aug 23, 2016 | 89.14 | 89.94 | 87.53 | 87.66 | 3,052,403 | -0.65(-0.73%) |
Aug 22, 2016 | 88.84 | 88.85 | 87.41 | 88.30 | 2,967,625 | -0.25(-0.29%) |
Aug 19, 2016 | 89.84 | 90.03 | 87.25 | 88.56 | 4,275,037 | -2.09(-2.31%) |
Aug 18, 2016 | 91.80 | 92.20 | 89.35 | 90.65 | 3,358,154 | -1.50(-1.63%) |
Aug 17, 2016 | 92.65 | 92.85 | 91.73 | 92.15 | 2,235,351 | -0.08(-0.09%) |
Aug 16, 2016 | 94.63 | 94.63 | 91.50 | 92.23 | 3,313,063 | -2.11(-2.24%) |
Aug 15, 2016 | 91.83 | 94.98 | 91.08 | 94.34 | 4,027,405 | +3.63(+4.00%) |
Aug 12, 2016 | 90.48 | 91.74 | 90.24 | 90.71 | 3,304,830 | -2.65(-2.83%) |
Aug 11, 2016 | 91.12 | 94.38 | 90.95 | 93.36 | 3,700,443 | +2.79(+3.08%) |
Aug 10, 2016 | 91.30 | 91.65 | 89.86 | 90.57 | 1,425,043 | -0.55(-0.60%) |
Aug 09, 2016 | 90.90 | 92.03 | 90.08 | 91.11 | 1,841,454 | +0.58(+0.64%) |
Aug 08, 2016 | 88.37 | 90.73 | 88.29 | 90.53 | 2,180,195 | +2.30(+2.60%) |
Aug 05, 2016 | 89.52 | 89.86 | 88.11 | 88.23 | 1,998,190 | -0.67(-0.75%) |
Aug 04, 2016 | 88.69 | 89.43 | 87.16 | 88.90 | 2,257,645 | +0.53(+0.60%) |
Aug 03, 2016 | 86.89 | 88.77 | 86.41 | 88.37 | 1,655,032 | +0.67(+0.76%) |
Aug 02, 2016 | 88.28 | 88.54 | 86.91 | 87.70 | 2,151,680 | -0.91(-1.03%) |
Aug 01, 2016 | 88.63 | 90.03 | 85.80 | 88.61 | 3,799,316 | -0.02(-0.02%) |
Jul 29, 2016 | 86.99 | 93.20 | 86.87 | 88.63 | 8,999,960 | -6.07(-6.41%) |
Jul 28, 2016 | 92.77 | 94.93 | 91.39 | 94.70 | 4,235,043 | +2.19(+2.37%) |
Jul 27, 2016 | 93.43 | 93.90 | 90.67 | 92.51 | 2,638,797 | -1.11(-1.19%) |
Jul 26, 2016 | 90.49 | 93.98 | 90.39 | 93.62 | 4,435,456 | +5.48(+6.22%) |
Jul 25, 2016 | 88.00 | 89.57 | 87.10 | 88.14 | 3,184,995 | +1.48(+1.71%) |
Jul 22, 2016 | 85.51 | 86.78 | 84.59 | 86.66 | 1,668,998 | +1.70(+2.00%) |
Jul 21, 2016 | 85.13 | 86.27 | 84.54 | 84.96 | 1,982,301 | -0.26(-0.31%) |
Jul 20, 2016 | 85.32 | 85.92 | 84.32 | 85.22 | 2,295,205 | -0.90(-1.04%) |
Jul 19, 2016 | 86.87 | 87.05 | 85.54 | 86.11 | 1,987,937 | -1.35(-1.54%) |
Jul 18, 2016 | 83.57 | 87.71 | 83.36 | 87.46 | 3,425,368 | +4.02(+4.81%) |
Jul 15, 2016 | 83.75 | 84.87 | 83.37 | 83.45 | 1,956,921 | +0.18(+0.22%) |
Jul 14, 2016 | 84.86 | 85.73 | 82.14 | 83.26 | 3,814,066 | -2.59(-3.01%) |
Jul 13, 2016 | 87.30 | 87.30 | 85.06 | 85.85 | 2,251,839 | -1.47(-1.68%) |
Jul 12, 2016 | 86.75 | 87.38 | 85.52 | 87.32 | 2,911,674 | +2.17(+2.55%) |
Jul 11, 2016 | 82.61 | 86.92 | 82.59 | 85.15 | 4,483,486 | +3.94(+4.85%) |
Jul 08, 2016 | 81.25 | 82.11 | 80.50 | 81.21 | 2,217,414 | +0.71(+0.89%) |
Jul 07, 2016 | 81.50 | 82.31 | 79.79 | 80.50 | 2,209,786 | -0.13(-0.16%) |
Jul 05, 2016 | 82.57 | 82.57 | 79.73 | 80.62 | 2,657,798 | -2.43(-2.93%) |