Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.49 | 84.01 | 82.06 | 83.35 | 624,925 | +1.36(+1.66%) |
Sep 29, 2016 | 83.11 | 83.64 | 81.95 | 81.99 | 759,278 | -1.58(-1.89%) |
Sep 28, 2016 | 84.67 | 85.22 | 82.56 | 83.57 | 1,604,321 | -1.78(-2.09%) |
Sep 27, 2016 | 87.17 | 87.48 | 85.05 | 85.35 | 1,211,916 | -3.01(-3.40%) |
Sep 26, 2016 | 88.52 | 89.21 | 88.27 | 88.36 | 375,309 | -0.38(-0.43%) |
Sep 23, 2016 | 87.91 | 89.06 | 87.66 | 88.74 | 504,455 | +1.23(+1.41%) |
Sep 22, 2016 | 86.39 | 87.60 | 86.33 | 87.51 | 285,227 | +1.26(+1.46%) |
Sep 21, 2016 | 85.59 | 86.60 | 85.15 | 86.25 | 280,215 | +0.60(+0.70%) |
Sep 20, 2016 | 86.55 | 86.80 | 85.29 | 85.65 | 339,996 | -0.44(-0.51%) |
Sep 19, 2016 | 86.26 | 86.74 | 85.30 | 86.09 | 339,047 | -0.22(-0.25%) |
Sep 16, 2016 | 85.81 | 86.86 | 85.45 | 86.31 | 712,576 | +0.72(+0.84%) |
Sep 15, 2016 | 84.89 | 85.98 | 84.87 | 85.59 | 355,438 | +0.49(+0.57%) |
Sep 14, 2016 | 84.88 | 86.18 | 84.52 | 85.10 | 437,779 | +0.43(+0.50%) |
Sep 13, 2016 | 83.35 | 85.21 | 83.35 | 84.68 | 648,944 | +0.50(+0.60%) |
Sep 12, 2016 | 84.03 | 84.20 | 82.64 | 84.17 | 804,030 | +0.15(+0.18%) |
Sep 09, 2016 | 84.73 | 85.08 | 83.84 | 84.02 | 733,242 | -1.15(-1.35%) |
Sep 08, 2016 | 87.77 | 87.77 | 85.14 | 85.17 | 546,944 | -2.62(-2.99%) |
Sep 07, 2016 | 88.00 | 88.40 | 86.88 | 87.79 | 338,323 | +0.05(+0.06%) |
Sep 06, 2016 | 88.15 | 89.17 | 87.25 | 87.74 | 465,803 | -0.47(-0.53%) |
Sep 02, 2016 | 86.62 | 88.21 | 88.21 | 88.21 | 448,307 | +1.59(+1.84%) |
Sep 01, 2016 | 86.70 | 87.46 | 85.73 | 86.62 | 443,175 | +0.21(+0.24%) |
Aug 31, 2016 | 86.44 | 86.59 | 85.67 | 86.41 | 370,422 | +0.18(+0.21%) |
Aug 30, 2016 | 86.54 | 86.54 | 85.64 | 86.23 | 304,582 | -0.27(-0.31%) |
Aug 29, 2016 | 84.95 | 86.56 | 84.95 | 86.50 | 416,362 | +1.30(+1.53%) |
Aug 26, 2016 | 86.01 | 86.27 | 84.65 | 85.20 | 285,946 | -0.74(-0.86%) |
Aug 25, 2016 | 85.64 | 85.95 | 84.52 | 85.94 | 238,211 | +0.11(+0.13%) |
Aug 24, 2016 | 86.31 | 86.56 | 85.60 | 85.82 | 488,590 | -0.23(-0.26%) |
Aug 23, 2016 | 86.05 | 86.58 | 85.36 | 86.05 | 390,611 | +0.31(+0.36%) |
Aug 22, 2016 | 85.55 | 85.74 | 84.98 | 85.74 | 311,666 | +0.31(+0.37%) |
Aug 19, 2016 | 85.82 | 85.82 | 84.98 | 85.42 | 297,710 | -0.40(-0.47%) |
Aug 18, 2016 | 85.32 | 85.98 | 84.94 | 85.82 | 242,197 | +0.29(+0.34%) |
Aug 17, 2016 | 85.18 | 85.71 | 84.73 | 85.54 | 377,936 | +0.15(+0.17%) |
Aug 16, 2016 | 85.58 | 85.96 | 85.21 | 85.39 | 331,740 | -0.61(-0.71%) |
Aug 15, 2016 | 85.86 | 86.60 | 85.74 | 86.00 | 396,384 | +0.04(+0.05%) |
Aug 12, 2016 | 86.04 | 86.04 | 85.06 | 85.95 | 468,187 | +0.13(+0.15%) |
Aug 11, 2016 | 85.05 | 86.19 | 85.05 | 85.82 | 528,840 | +0.74(+0.88%) |
Aug 10, 2016 | 85.43 | 85.90 | 83.99 | 85.08 | 534,534 | -0.14(-0.16%) |
Aug 09, 2016 | 83.90 | 85.88 | 83.42 | 85.22 | 701,833 | +1.33(+1.58%) |
Aug 08, 2016 | 83.97 | 85.47 | 83.60 | 83.89 | 552,241 | +0.14(+0.17%) |
Aug 05, 2016 | 84.29 | 85.03 | 83.70 | 83.75 | 831,510 | -0.26(-0.31%) |
Aug 04, 2016 | 82.93 | 85.62 | 82.29 | 84.01 | 3,709,037 | +8.02(+10.56%) |
Aug 03, 2016 | 76.57 | 76.57 | 74.94 | 75.99 | 1,401,296 | -0.68(-0.89%) |
Aug 02, 2016 | 78.08 | 78.33 | 76.13 | 76.68 | 647,750 | -1.88(-2.39%) |
Aug 01, 2016 | 77.09 | 78.69 | 76.65 | 78.56 | 996,682 | +1.99(+2.60%) |
Jul 29, 2016 | 76.77 | 77.44 | 75.60 | 76.56 | 550,612 | -0.45(-0.58%) |
Jul 28, 2016 | 75.51 | 77.77 | 75.51 | 77.01 | 476,433 | +1.26(+1.66%) |
Jul 27, 2016 | 76.88 | 77.39 | 75.09 | 75.76 | 763,598 | -0.58(-0.76%) |
Jul 26, 2016 | 78.62 | 78.88 | 76.22 | 76.34 | 978,314 | -2.83(-3.58%) |
Jul 25, 2016 | 78.82 | 79.39 | 77.91 | 79.17 | 386,247 | +0.29(+0.36%) |
Jul 22, 2016 | 77.33 | 79.31 | 77.33 | 78.88 | 746,279 | +1.59(+2.06%) |
Jul 21, 2016 | 77.25 | 77.52 | 76.76 | 77.29 | 262,113 | +0.09(+0.11%) |
Jul 20, 2016 | 76.44 | 77.70 | 76.16 | 77.20 | 376,285 | +1.05(+1.38%) |
Jul 19, 2016 | 76.40 | 77.08 | 75.72 | 76.16 | 729,007 | -0.61(-0.80%) |
Jul 18, 2016 | 76.36 | 77.03 | 76.10 | 76.77 | 1,091,016 | +0.57(+0.75%) |
Jul 15, 2016 | 76.72 | 77.23 | 75.95 | 76.20 | 766,644 | -0.16(-0.22%) |
Jul 14, 2016 | 75.97 | 77.00 | 75.89 | 76.36 | 385,155 | +1.01(+1.34%) |
Jul 13, 2016 | 75.26 | 75.79 | 74.88 | 75.35 | 336,167 | +0.18(+0.24%) |
Jul 12, 2016 | 75.86 | 76.06 | 74.83 | 75.17 | 346,707 | -0.69(-0.91%) |
Jul 11, 2016 | 74.72 | 76.60 | 74.56 | 75.86 | 551,400 | +1.14(+1.53%) |
Jul 08, 2016 | 74.88 | 74.57 | 74.36 | 74.72 | 520,039 | +0.15(+0.20%) |
Jul 07, 2016 | 74.96 | 75.21 | 74.19 | 74.57 | 465,221 | +0.08(+0.10%) |
Jul 05, 2016 | 74.30 | 74.71 | 72.45 | 74.49 | 716,171 | +0.13(+0.17%) |