Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 86.50 | 86.80 | 85.31 | 85.86 | 2,333,852 | -0.20(-0.23%) |
Sep 29, 2016 | 87.44 | 87.67 | 85.73 | 86.06 | 2,362,518 | -1.43(-1.64%) |
Sep 28, 2016 | 88.08 | 88.08 | 87.09 | 87.49 | 2,122,301 | -0.14(-0.16%) |
Sep 27, 2016 | 86.84 | 87.75 | 86.43 | 87.63 | 1,386,280 | +0.64(+0.74%) |
Sep 26, 2016 | 87.56 | 87.81 | 86.94 | 86.99 | 1,743,286 | -0.83(-0.95%) |
Sep 23, 2016 | 86.94 | 88.11 | 86.83 | 87.83 | 2,457,956 | +1.05(+1.21%) |
Sep 22, 2016 | 86.69 | 87.11 | 86.34 | 86.78 | 1,768,855 | +0.38(+0.45%) |
Sep 21, 2016 | 85.35 | 86.42 | 84.77 | 86.39 | 1,874,615 | +1.00(+1.17%) |
Sep 20, 2016 | 85.34 | 86.00 | 85.19 | 85.40 | 2,559,791 | +0.51(+0.60%) |
Sep 19, 2016 | 84.57 | 85.47 | 84.35 | 84.89 | 2,769,912 | -0.14(-0.16%) |
Sep 16, 2016 | 85.71 | 85.85 | 84.32 | 85.03 | 3,102,522 | -0.86(-1.00%) |
Sep 15, 2016 | 85.73 | 86.27 | 85.34 | 85.88 | 2,243,428 | +0.35(+0.41%) |
Sep 14, 2016 | 85.29 | 86.01 | 85.17 | 85.53 | 2,250,156 | +0.58(+0.68%) |
Sep 13, 2016 | 86.51 | 86.72 | 84.92 | 84.95 | 3,254,821 | -1.74(-2.00%) |
Sep 12, 2016 | 84.84 | 86.91 | 84.81 | 86.69 | 3,185,245 | +1.54(+1.81%) |
Sep 09, 2016 | 87.22 | 87.37 | 85.15 | 85.15 | 3,701,592 | -2.78(-3.16%) |
Sep 08, 2016 | 88.50 | 88.78 | 87.80 | 87.93 | 1,940,734 | -0.97(-1.10%) |
Sep 07, 2016 | 88.32 | 89.10 | 87.81 | 88.91 | 2,187,692 | +0.42(+0.48%) |
Sep 06, 2016 | 89.18 | 89.18 | 88.16 | 88.49 | 1,193,673 | -0.40(-0.45%) |
Sep 02, 2016 | 88.62 | 88.89 | 88.89 | 88.89 | 1,368,515 | +0.36(+0.41%) |
Sep 01, 2016 | 87.94 | 88.84 | 87.73 | 88.53 | 3,283,854 | +0.48(+0.55%) |
Aug 31, 2016 | 89.07 | 89.13 | 87.96 | 88.05 | 1,619,820 | -0.93(-1.05%) |
Aug 30, 2016 | 88.80 | 89.57 | 88.72 | 88.98 | 2,078,571 | +0.01(+0.01%) |
Aug 29, 2016 | 88.72 | 89.37 | 88.41 | 88.97 | 2,647,113 | +0.27(+0.30%) |
Aug 26, 2016 | 88.97 | 89.73 | 88.42 | 88.70 | 1,738,256 | -0.21(-0.24%) |
Aug 25, 2016 | 88.81 | 89.27 | 88.69 | 88.91 | 2,060,133 | -0.09(-0.10%) |
Aug 24, 2016 | 89.93 | 90.16 | 88.83 | 89.01 | 1,539,018 | -1.34(-1.48%) |
Aug 23, 2016 | 89.85 | 90.92 | 89.35 | 90.35 | 2,326,154 | +1.01(+1.13%) |
Aug 22, 2016 | 89.09 | 90.07 | 88.94 | 89.34 | 3,686,543 | +0.04(+0.04%) |
Aug 19, 2016 | 89.27 | 89.41 | 88.54 | 89.31 | 3,044,256 | -0.25(-0.28%) |
Aug 18, 2016 | 89.23 | 89.94 | 89.22 | 89.56 | 1,467,273 | +0.29(+0.32%) |
Aug 17, 2016 | 90.07 | 90.17 | 89.01 | 89.27 | 3,563,477 | -0.94(-1.05%) |
Aug 16, 2016 | 91.75 | 92.11 | 90.17 | 90.21 | 1,882,094 | -1.49(-1.62%) |
Aug 15, 2016 | 91.97 | 92.15 | 91.55 | 91.70 | 1,098,179 | +0.16(+0.18%) |
Aug 12, 2016 | 91.38 | 91.62 | 90.89 | 91.54 | 1,356,651 | -0.29(-0.31%) |
Aug 11, 2016 | 92.25 | 92.41 | 91.52 | 91.82 | 1,719,333 | +0.09(+0.09%) |
Aug 10, 2016 | 91.66 | 91.81 | 91.33 | 91.74 | 1,305,149 | +0.36(+0.40%) |
Aug 09, 2016 | 92.20 | 92.48 | 91.38 | 91.38 | 2,191,909 | -0.71(-0.77%) |
Aug 08, 2016 | 93.09 | 93.31 | 91.79 | 92.08 | 1,952,650 | -0.87(-0.94%) |
Aug 05, 2016 | 93.10 | 93.24 | 92.37 | 92.95 | 1,528,425 | +0.11(+0.12%) |
Aug 04, 2016 | 93.52 | 93.66 | 92.61 | 92.84 | 1,280,152 | -0.46(-0.49%) |
Aug 03, 2016 | 93.66 | 93.66 | 92.59 | 93.30 | 1,698,954 | -0.07(-0.07%) |
Aug 02, 2016 | 92.23 | 93.43 | 91.99 | 93.37 | 2,378,578 | +1.35(+1.47%) |
Aug 01, 2016 | 91.59 | 92.78 | 91.59 | 92.02 | 1,655,741 | -0.73(-0.79%) |
Jul 29, 2016 | 92.23 | 92.75 | 91.92 | 92.75 | 2,663,342 | +0.57(+0.62%) |
Jul 28, 2016 | 90.45 | 92.29 | 90.00 | 92.18 | 1,976,008 | +1.73(+1.91%) |
Jul 27, 2016 | 90.83 | 91.09 | 89.92 | 90.45 | 2,219,498 | -0.19(-0.20%) |
Jul 26, 2016 | 91.45 | 91.59 | 90.14 | 90.64 | 1,959,388 | -0.71(-0.78%) |
Jul 25, 2016 | 91.12 | 91.38 | 90.76 | 91.34 | 2,212,560 | +0.50(+0.55%) |
Jul 22, 2016 | 90.21 | 91.40 | 90.21 | 90.85 | 3,775,095 | +0.91(+1.02%) |
Jul 21, 2016 | 92.34 | 92.83 | 88.27 | 89.93 | 11,200,108 | -6.64(-6.88%) |
Jul 20, 2016 | 95.93 | 96.69 | 95.48 | 96.58 | 3,085,408 | +0.96(+1.00%) |
Jul 19, 2016 | 95.31 | 95.67 | 94.78 | 95.62 | 1,567,880 | +0.54(+0.57%) |
Jul 18, 2016 | 94.30 | 95.26 | 94.12 | 95.08 | 1,320,431 | +0.42(+0.44%) |
Jul 15, 2016 | 94.68 | 95.53 | 94.41 | 94.66 | 1,657,431 | -0.11(-0.11%) |
Jul 14, 2016 | 95.48 | 95.48 | 94.48 | 94.77 | 1,463,831 | -0.20(-0.21%) |
Jul 13, 2016 | 94.67 | 95.44 | 94.64 | 94.96 | 1,093,713 | +0.37(+0.40%) |
Jul 12, 2016 | 95.37 | 95.82 | 94.57 | 94.59 | 1,882,795 | -0.47(-0.49%) |
Jul 11, 2016 | 94.36 | 95.68 | 93.76 | 95.06 | 1,751,103 | +0.21(+0.22%) |
Jul 08, 2016 | 94.13 | 95.30 | 93.48 | 94.85 | 2,020,417 | +1.37(+1.46%) |
Jul 07, 2016 | 92.68 | 93.83 | 92.68 | 93.48 | 2,382,976 | +0.71(+0.77%) |
Jul 06, 2016 | 90.61 | 92.98 | 90.43 | 92.77 | 3,253,401 | +1.59(+1.74%) |
Jul 05, 2016 | 90.48 | 91.40 | 90.23 | 91.18 | 1,707,169 | +0.27(+0.29%) |