Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.49 | 84.02 | 82.07 | 83.36 | 624,859 | +1.36(+1.66%) |
Sep 29, 2016 | 83.12 | 83.65 | 81.96 | 82.00 | 759,197 | -1.58(-1.89%) |
Sep 28, 2016 | 84.68 | 85.23 | 82.57 | 83.58 | 1,604,150 | -1.78(-2.09%) |
Sep 27, 2016 | 87.18 | 87.49 | 85.06 | 85.36 | 1,211,787 | -3.01(-3.40%) |
Sep 26, 2016 | 88.53 | 89.22 | 88.28 | 88.37 | 375,269 | -0.38(-0.43%) |
Sep 23, 2016 | 87.92 | 89.07 | 87.66 | 88.75 | 504,402 | +1.23(+1.41%) |
Sep 22, 2016 | 86.40 | 87.61 | 86.34 | 87.52 | 285,196 | +1.26(+1.46%) |
Sep 21, 2016 | 85.60 | 86.61 | 85.16 | 86.26 | 280,185 | +0.60(+0.70%) |
Sep 20, 2016 | 86.56 | 86.80 | 85.30 | 85.66 | 339,960 | -0.44(-0.51%) |
Sep 19, 2016 | 86.27 | 86.75 | 85.31 | 86.10 | 339,010 | -0.22(-0.25%) |
Sep 16, 2016 | 85.81 | 86.87 | 85.46 | 86.32 | 712,500 | +0.72(+0.84%) |
Sep 15, 2016 | 84.90 | 85.99 | 84.88 | 85.60 | 355,400 | +0.49(+0.57%) |
Sep 14, 2016 | 84.89 | 86.19 | 84.53 | 85.11 | 437,732 | +0.43(+0.50%) |
Sep 13, 2016 | 83.36 | 85.22 | 83.36 | 84.68 | 648,875 | +0.50(+0.60%) |
Sep 12, 2016 | 84.04 | 84.21 | 82.65 | 84.18 | 803,944 | +0.15(+0.18%) |
Sep 09, 2016 | 84.74 | 85.09 | 83.85 | 84.03 | 733,164 | -1.15(-1.35%) |
Sep 08, 2016 | 87.78 | 87.78 | 85.15 | 85.18 | 546,886 | -2.62(-2.99%) |
Sep 07, 2016 | 88.01 | 88.41 | 86.89 | 87.80 | 338,287 | +0.05(+0.06%) |
Sep 06, 2016 | 88.16 | 89.18 | 87.26 | 87.75 | 465,753 | -0.47(-0.53%) |
Sep 02, 2016 | 86.63 | 88.22 | 88.22 | 88.22 | 448,259 | +1.59(+1.84%) |
Sep 01, 2016 | 86.71 | 87.47 | 85.74 | 86.63 | 443,128 | +0.21(+0.24%) |
Aug 31, 2016 | 86.45 | 86.60 | 85.68 | 86.42 | 370,383 | +0.18(+0.21%) |
Aug 30, 2016 | 86.55 | 86.55 | 85.65 | 86.24 | 304,549 | -0.27(-0.31%) |
Aug 29, 2016 | 84.96 | 86.57 | 84.96 | 86.51 | 416,317 | +1.30(+1.53%) |
Aug 26, 2016 | 86.02 | 86.27 | 84.66 | 85.21 | 285,916 | -0.74(-0.86%) |
Aug 25, 2016 | 85.65 | 85.96 | 84.53 | 85.94 | 238,186 | +0.11(+0.13%) |
Aug 24, 2016 | 86.32 | 86.57 | 85.61 | 85.83 | 488,538 | -0.23(-0.26%) |
Aug 23, 2016 | 86.06 | 86.59 | 85.37 | 86.06 | 390,569 | +0.31(+0.36%) |
Aug 22, 2016 | 85.56 | 85.74 | 84.99 | 85.74 | 311,633 | +0.31(+0.37%) |
Aug 19, 2016 | 85.83 | 85.83 | 84.99 | 85.43 | 297,678 | -0.40(-0.47%) |
Aug 18, 2016 | 85.33 | 85.99 | 84.95 | 85.83 | 242,171 | +0.29(+0.34%) |
Aug 17, 2016 | 85.19 | 85.72 | 84.74 | 85.54 | 377,896 | +0.15(+0.17%) |
Aug 16, 2016 | 85.59 | 85.97 | 85.21 | 85.40 | 331,705 | -0.61(-0.71%) |
Aug 15, 2016 | 85.87 | 86.61 | 85.74 | 86.01 | 396,342 | +0.04(+0.05%) |
Aug 12, 2016 | 86.05 | 86.05 | 85.07 | 85.96 | 468,137 | +0.13(+0.15%) |
Aug 11, 2016 | 85.06 | 86.20 | 85.06 | 85.83 | 528,784 | +0.75(+0.88%) |
Aug 10, 2016 | 85.44 | 85.91 | 84.00 | 85.09 | 534,477 | -0.14(-0.16%) |
Aug 09, 2016 | 83.91 | 85.89 | 83.43 | 85.23 | 701,758 | +1.33(+1.58%) |
Aug 08, 2016 | 83.98 | 85.48 | 83.61 | 83.90 | 552,182 | +0.14(+0.17%) |
Aug 05, 2016 | 84.30 | 85.03 | 83.71 | 83.76 | 831,421 | -0.26(-0.31%) |
Aug 04, 2016 | 82.94 | 85.63 | 82.30 | 84.02 | 3,708,641 | +8.02(+10.56%) |
Aug 03, 2016 | 76.58 | 76.58 | 74.95 | 76.00 | 1,401,146 | -0.68(-0.89%) |
Aug 02, 2016 | 78.09 | 78.34 | 76.14 | 76.68 | 647,681 | -1.88(-2.39%) |
Aug 01, 2016 | 77.10 | 78.70 | 76.66 | 78.56 | 996,576 | +1.99(+2.60%) |
Jul 29, 2016 | 76.78 | 77.45 | 75.61 | 76.57 | 550,553 | -0.45(-0.58%) |
Jul 28, 2016 | 75.51 | 77.78 | 75.51 | 77.02 | 476,382 | +1.26(+1.66%) |
Jul 27, 2016 | 76.89 | 77.39 | 75.10 | 75.77 | 763,516 | -0.58(-0.76%) |
Jul 26, 2016 | 78.63 | 78.88 | 76.23 | 76.35 | 978,210 | -2.83(-3.58%) |
Jul 25, 2016 | 78.83 | 79.39 | 77.91 | 79.18 | 386,206 | +0.29(+0.36%) |
Jul 22, 2016 | 77.34 | 79.32 | 77.34 | 78.89 | 746,200 | +1.59(+2.06%) |
Jul 21, 2016 | 77.26 | 77.53 | 76.77 | 77.30 | 262,085 | +0.09(+0.11%) |
Jul 20, 2016 | 76.45 | 77.71 | 76.16 | 77.21 | 376,245 | +1.05(+1.38%) |
Jul 19, 2016 | 76.41 | 77.09 | 75.73 | 76.16 | 728,929 | -0.62(-0.80%) |
Jul 18, 2016 | 76.37 | 77.04 | 76.11 | 76.78 | 1,090,899 | +0.57(+0.75%) |
Jul 15, 2016 | 76.73 | 77.24 | 75.96 | 76.21 | 766,563 | -0.16(-0.22%) |
Jul 14, 2016 | 75.97 | 77.00 | 75.90 | 76.37 | 385,114 | +1.01(+1.35%) |
Jul 13, 2016 | 75.27 | 75.79 | 74.89 | 75.36 | 336,131 | +0.18(+0.24%) |
Jul 12, 2016 | 75.87 | 76.07 | 74.84 | 75.18 | 346,670 | -0.69(-0.91%) |
Jul 11, 2016 | 74.73 | 76.61 | 74.57 | 75.87 | 551,341 | +1.14(+1.53%) |
Jul 08, 2016 | 74.89 | 74.58 | 74.37 | 74.73 | 519,983 | +0.15(+0.20%) |
Jul 07, 2016 | 74.97 | 75.22 | 74.20 | 74.58 | 465,171 | +0.08(+0.10%) |
Jul 05, 2016 | 74.31 | 74.72 | 72.46 | 74.50 | 716,094 | +0.13(+0.17%) |