Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 88.73 | 89.38 | 88.61 | 89.03 | 2,836,389 | +0.78(+0.88%) |
Sep 29, 2016 | 89.00 | 89.24 | 87.96 | 88.26 | 2,552,718 | -0.85(-0.96%) |
Sep 28, 2016 | 88.48 | 89.19 | 87.96 | 89.11 | 2,164,383 | +0.86(+0.97%) |
Sep 27, 2016 | 87.78 | 88.40 | 87.61 | 88.25 | 3,345,930 | +0.29(+0.33%) |
Sep 26, 2016 | 88.38 | 88.46 | 87.89 | 87.96 | 3,153,148 | -0.75(-0.84%) |
Sep 23, 2016 | 88.96 | 89.14 | 88.65 | 88.71 | 1,424,395 | -0.51(-0.57%) |
Sep 22, 2016 | 89.12 | 89.42 | 89.02 | 89.22 | 2,634,124 | +0.55(+0.61%) |
Sep 21, 2016 | 87.93 | 88.74 | 87.72 | 88.68 | 8,716,345 | +1.07(+1.22%) |
Sep 20, 2016 | 88.13 | 88.38 | 87.61 | 87.61 | 4,355,500 | -0.11(-0.12%) |
Sep 19, 2016 | 87.84 | 88.29 | 87.61 | 87.72 | 2,217,310 | +0.15(+0.17%) |
Sep 16, 2016 | 87.61 | 87.74 | 87.24 | 87.57 | 4,058,069 | -0.40(-0.46%) |
Sep 15, 2016 | 87.04 | 88.24 | 87.01 | 87.98 | 4,513,124 | +0.80(+0.91%) |
Sep 14, 2016 | 87.40 | 87.98 | 86.94 | 87.18 | 3,075,383 | -0.28(-0.32%) |
Sep 13, 2016 | 88.27 | 88.31 | 87.14 | 87.45 | 3,985,051 | -1.57(-1.76%) |
Sep 12, 2016 | 87.35 | 89.22 | 87.32 | 89.02 | 5,690,111 | +1.24(+1.41%) |
Sep 09, 2016 | 89.42 | 89.43 | 87.78 | 87.78 | 2,988,048 | -2.25(-2.50%) |
Sep 08, 2016 | 89.89 | 90.15 | 89.70 | 90.03 | 3,207,592 | +0.04(+0.05%) |
Sep 07, 2016 | 89.75 | 90.00 | 89.66 | 89.99 | 2,857,053 | +0.06(+0.07%) |
Sep 06, 2016 | 89.79 | 89.93 | 89.41 | 89.93 | 7,282,730 | +0.26(+0.29%) |
Sep 02, 2016 | 89.57 | 89.67 | 89.67 | 89.67 | 1,932,722 | +0.53(+0.59%) |
Sep 01, 2016 | 89.28 | 89.38 | 88.57 | 89.14 | 5,903,552 | -0.10(-0.11%) |
Aug 31, 2016 | 89.40 | 89.41 | 88.78 | 89.24 | 2,015,116 | -0.27(-0.30%) |
Aug 30, 2016 | 89.46 | 89.65 | 89.22 | 89.51 | 3,826,855 | +0.03(+0.03%) |
Aug 29, 2016 | 88.95 | 89.60 | 88.92 | 89.48 | 1,614,757 | +0.69(+0.77%) |
Aug 26, 2016 | 89.14 | 89.67 | 88.43 | 88.80 | 3,165,992 | -0.23(-0.25%) |
Aug 25, 2016 | 88.85 | 89.23 | 88.76 | 89.02 | 1,530,437 | +0.03(+0.04%) |
Aug 24, 2016 | 89.34 | 89.39 | 88.84 | 88.99 | 1,354,421 | -0.38(-0.42%) |
Aug 23, 2016 | 89.53 | 89.66 | 89.37 | 89.37 | 1,699,880 | +0.15(+0.17%) |
Aug 22, 2016 | 89.22 | 89.29 | 88.86 | 89.22 | 1,817,558 | -0.08(-0.08%) |
Aug 19, 2016 | 89.33 | 89.43 | 88.99 | 89.29 | 1,265,116 | -0.23(-0.25%) |
Aug 18, 2016 | 89.10 | 89.54 | 89.10 | 89.52 | 1,296,686 | +0.34(+0.39%) |
Aug 17, 2016 | 88.91 | 89.21 | 88.57 | 89.17 | 1,560,924 | +0.22(+0.25%) |
Aug 16, 2016 | 89.17 | 89.20 | 88.93 | 88.96 | 2,286,728 | -0.39(-0.44%) |
Aug 15, 2016 | 89.23 | 89.49 | 88.97 | 89.35 | 1,865,470 | +0.34(+0.38%) |
Aug 12, 2016 | 88.87 | 89.15 | 88.83 | 89.02 | 1,426,131 | -0.06(-0.07%) |
Aug 11, 2016 | 88.86 | 89.17 | 88.76 | 89.07 | 1,876,345 | +0.44(+0.49%) |
Aug 10, 2016 | 89.09 | 89.12 | 88.50 | 88.64 | 1,576,436 | -0.37(-0.41%) |
Aug 09, 2016 | 88.98 | 89.22 | 88.82 | 89.01 | 4,130,948 | -0.02(-0.02%) |
Aug 08, 2016 | 88.95 | 89.21 | 88.91 | 89.02 | 915,163 | +0.15(+0.17%) |
Aug 05, 2016 | 88.40 | 88.90 | 88.18 | 88.87 | 6,278,836 | +0.93(+1.06%) |
Aug 04, 2016 | 88.03 | 88.18 | 87.82 | 87.94 | 1,429,715 | +0.03(+0.03%) |
Aug 03, 2016 | 87.44 | 87.94 | 87.36 | 87.92 | 1,705,139 | +0.38(+0.43%) |
Aug 02, 2016 | 88.00 | 88.11 | 87.11 | 87.54 | 1,788,910 | -0.60(-0.68%) |
Aug 01, 2016 | 88.56 | 88.60 | 87.97 | 88.13 | 2,406,385 | -0.43(-0.48%) |
Jul 29, 2016 | 88.15 | 88.72 | 88.04 | 88.56 | 2,237,061 | +0.16(+0.18%) |
Jul 28, 2016 | 88.21 | 88.53 | 87.94 | 88.40 | 1,975,705 | +0.03(+0.04%) |
Jul 27, 2016 | 88.71 | 88.80 | 88.02 | 88.37 | 1,536,224 | -0.34(-0.39%) |
Jul 26, 2016 | 88.48 | 88.76 | 88.25 | 88.71 | 1,897,210 | +0.21(+0.24%) |
Jul 25, 2016 | 88.76 | 88.96 | 88.26 | 88.50 | 863,851 | -0.35(-0.40%) |
Jul 22, 2016 | 88.54 | 88.88 | 88.42 | 88.86 | 1,348,268 | +0.43(+0.48%) |
Jul 21, 2016 | 88.70 | 88.87 | 88.25 | 88.43 | 1,297,989 | -0.32(-0.36%) |
Jul 20, 2016 | 88.69 | 88.84 | 88.38 | 88.75 | 2,838,026 | +0.18(+0.20%) |
Jul 19, 2016 | 88.53 | 88.58 | 88.35 | 88.57 | 1,508,950 | -0.11(-0.12%) |
Jul 18, 2016 | 88.56 | 88.77 | 88.34 | 88.68 | 1,746,614 | +0.16(+0.18%) |
Jul 15, 2016 | 88.90 | 88.90 | 88.25 | 88.52 | 2,912,583 | -0.08(-0.09%) |
Jul 14, 2016 | 88.73 | 88.87 | 88.44 | 88.60 | 1,516,319 | +0.47(+0.53%) |
Jul 13, 2016 | 88.19 | 88.26 | 87.75 | 88.13 | 2,974,440 | +0.06(+0.07%) |
Jul 12, 2016 | 87.77 | 88.23 | 87.66 | 88.08 | 3,209,490 | +0.82(+0.94%) |
Jul 11, 2016 | 87.17 | 87.47 | 86.99 | 87.25 | 2,525,729 | +0.34(+0.40%) |
Jul 08, 2016 | 86.18 | 87.03 | 85.55 | 86.91 | 4,063,567 | +1.36(+1.59%) |
Jul 07, 2016 | 85.82 | 86.25 | 85.22 | 85.55 | 3,064,885 | -0.23(-0.26%) |
Jul 06, 2016 | 85.09 | 85.84 | 84.63 | 85.78 | 2,051,401 | +0.49(+0.58%) |
Jul 05, 2016 | 85.71 | 85.79 | 85.00 | 85.29 | 2,609,838 | -0.88(-1.02%) |