Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 85.27 | 86.41 | 85.01 | 86.04 | 363,845 | +0.86(+1.01%) |
Oct 28, 2016 | 85.36 | 86.09 | 84.98 | 85.18 | 272,598 | +0.01(+0.01%) |
Oct 27, 2016 | 85.85 | 85.85 | 84.54 | 85.17 | 588,845 | -0.37(-0.43%) |
Oct 26, 2016 | 85.61 | 86.45 | 85.08 | 85.54 | 242,472 | -0.68(-0.79%) |
Oct 25, 2016 | 88.05 | 88.14 | 85.97 | 86.22 | 278,062 | -2.14(-2.42%) |
Oct 24, 2016 | 88.69 | 89.05 | 87.93 | 88.36 | 161,520 | +0.60(+0.68%) |
Oct 21, 2016 | 86.98 | 88.07 | 86.50 | 87.76 | 207,554 | +0.50(+0.57%) |
Oct 20, 2016 | 87.52 | 88.14 | 87.18 | 87.26 | 150,597 | -0.70(-0.80%) |
Oct 19, 2016 | 88.31 | 88.54 | 87.76 | 87.96 | 150,022 | -0.17(-0.19%) |
Oct 18, 2016 | 88.09 | 88.52 | 87.57 | 88.13 | 122,569 | +0.67(+0.77%) |
Oct 17, 2016 | 87.90 | 87.92 | 87.15 | 87.46 | 219,761 | -0.45(-0.51%) |
Oct 14, 2016 | 88.79 | 88.79 | 87.47 | 87.91 | 224,390 | -0.39(-0.44%) |
Oct 13, 2016 | 88.02 | 88.50 | 87.34 | 88.30 | 293,950 | -0.50(-0.56%) |
Oct 12, 2016 | 87.67 | 89.08 | 86.68 | 88.80 | 256,402 | +1.35(+1.54%) |
Oct 11, 2016 | 87.93 | 88.44 | 87.00 | 87.45 | 215,999 | -0.83(-0.94%) |
Oct 10, 2016 | 88.20 | 88.76 | 87.99 | 88.28 | 114,344 | +0.68(+0.78%) |
Oct 07, 2016 | 88.30 | 88.30 | 87.17 | 87.60 | 359,928 | -0.61(-0.69%) |
Oct 06, 2016 | 87.97 | 88.27 | 87.56 | 88.21 | 179,172 | -0.07(-0.08%) |
Oct 05, 2016 | 88.38 | 88.68 | 88.05 | 88.28 | 330,494 | +0.18(+0.20%) |
Oct 04, 2016 | 88.68 | 88.87 | 87.77 | 88.10 | 254,484 | -0.56(-0.63%) |
Oct 03, 2016 | 88.10 | 88.96 | 88.01 | 88.66 | 239,749 | +0.21(+0.24%) |
Sep 30, 2016 | 88.34 | 88.84 | 87.86 | 88.45 | 439,031 | +0.35(+0.40%) |
Sep 29, 2016 | 89.41 | 89.76 | 88.07 | 88.10 | 189,146 | -1.34(-1.50%) |
Sep 28, 2016 | 89.61 | 89.61 | 88.45 | 89.44 | 472,512 | +0.09(+0.10%) |
Sep 27, 2016 | 89.62 | 89.80 | 88.31 | 89.35 | 255,854 | -0.29(-0.32%) |
Sep 26, 2016 | 89.45 | 90.32 | 89.27 | 89.64 | 294,202 | -0.41(-0.46%) |
Sep 23, 2016 | 89.90 | 90.52 | 89.60 | 90.05 | 188,190 | -0.46(-0.51%) |
Sep 22, 2016 | 90.33 | 90.65 | 89.68 | 90.51 | 278,846 | +0.92(+1.03%) |
Sep 21, 2016 | 89.27 | 89.69 | 88.28 | 89.59 | 254,030 | +0.70(+0.79%) |
Sep 20, 2016 | 90.02 | 90.02 | 88.84 | 88.89 | 172,441 | -0.54(-0.60%) |
Sep 19, 2016 | 90.26 | 90.60 | 89.04 | 89.43 | 213,648 | -0.26(-0.29%) |
Sep 16, 2016 | 89.95 | 90.17 | 89.36 | 89.69 | 474,845 | -0.64(-0.71%) |
Sep 15, 2016 | 88.83 | 90.40 | 88.15 | 90.33 | 343,601 | +1.66(+1.87%) |
Sep 14, 2016 | 89.40 | 89.50 | 88.37 | 88.67 | 363,906 | -0.52(-0.58%) |
Sep 13, 2016 | 89.01 | 89.45 | 88.23 | 89.19 | 517,429 | -0.61(-0.68%) |
Sep 12, 2016 | 88.43 | 90.13 | 88.43 | 89.80 | 275,186 | +1.12(+1.26%) |
Sep 09, 2016 | 90.05 | 90.19 | 88.67 | 88.68 | 432,185 | -1.51(-1.67%) |
Sep 08, 2016 | 90.91 | 91.26 | 90.10 | 90.19 | 211,061 | -1.14(-1.25%) |
Sep 07, 2016 | 91.44 | 91.93 | 90.76 | 91.33 | 302,515 | -0.01(-0.01%) |
Sep 06, 2016 | 91.43 | 91.60 | 90.98 | 91.34 | 259,422 | -0.09(-0.10%) |
Sep 02, 2016 | 91.51 | 91.43 | 91.43 | 91.43 | 321,900 | +0.64(+0.70%) |
Sep 01, 2016 | 90.75 | 91.20 | 90.45 | 90.79 | 272,665 | -0.21(-0.23%) |
Aug 31, 2016 | 91.68 | 92.03 | 90.60 | 91.00 | 363,536 | -0.96(-1.04%) |
Aug 30, 2016 | 91.82 | 92.06 | 91.56 | 91.96 | 339,892 | +0.21(+0.23%) |
Aug 29, 2016 | 90.97 | 91.76 | 90.97 | 91.75 | 353,472 | +0.77(+0.85%) |
Aug 26, 2016 | 91.10 | 92.22 | 90.90 | 90.98 | 354,123 | +0.16(+0.18%) |
Aug 25, 2016 | 90.26 | 91.09 | 90.20 | 90.82 | 453,490 | +0.71(+0.79%) |
Aug 24, 2016 | 90.98 | 91.27 | 89.92 | 90.11 | 400,678 | -0.80(-0.88%) |
Aug 23, 2016 | 91.21 | 91.50 | 90.89 | 90.91 | 248,617 | -0.08(-0.09%) |
Aug 22, 2016 | 90.96 | 91.39 | 90.74 | 90.99 | 417,897 | -0.23(-0.25%) |
Aug 19, 2016 | 90.66 | 91.54 | 90.43 | 91.22 | 404,319 | +0.23(+0.25%) |
Aug 18, 2016 | 90.88 | 91.28 | 90.59 | 90.99 | 328,981 | +0.04(+0.04%) |
Aug 17, 2016 | 91.43 | 91.95 | 90.08 | 90.95 | 692,527 | -0.77(-0.84%) |
Aug 16, 2016 | 92.95 | 93.05 | 91.72 | 91.72 | 245,403 | -1.60(-1.71%) |
Aug 15, 2016 | 93.73 | 93.83 | 93.13 | 93.32 | 239,460 | +0.00(+0.00%) |
Aug 12, 2016 | 94.38 | 94.61 | 93.32 | 93.32 | 195,196 | -1.15(-1.22%) |
Aug 11, 2016 | 94.60 | 94.72 | 93.93 | 94.47 | 399,645 | -0.01(-0.01%) |
Aug 10, 2016 | 94.52 | 94.54 | 94.04 | 94.48 | 227,087 | +0.23(+0.24%) |
Aug 09, 2016 | 94.25 | 94.39 | 93.90 | 94.25 | 250,064 | +0.01(+0.01%) |
Aug 08, 2016 | 94.94 | 95.55 | 94.19 | 94.24 | 378,603 | -0.71(-0.75%) |
Aug 05, 2016 | 95.62 | 97.34 | 94.90 | 94.95 | 582,428 | -0.39(-0.41%) |
Aug 04, 2016 | 96.45 | 97.69 | 94.58 | 95.34 | 671,391 | -4.05(-4.07%) |
Aug 03, 2016 | 98.94 | 99.54 | 98.55 | 99.39 | 234,735 | +0.35(+0.35%) |
Aug 02, 2016 | 99.85 | 100.04 | 98.46 | 99.04 | 218,826 | -1.00(-1.00%) |