Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 86.08 | 86.44 | 84.96 | 85.98 | 1,475,251 | +0.34(+0.39%) |
Oct 28, 2016 | 85.75 | 86.89 | 85.26 | 85.65 | 2,287,051 | +0.00(+0.00%) |
Oct 27, 2016 | 88.26 | 88.26 | 84.68 | 85.65 | 2,035,171 | -1.43(-1.64%) |
Oct 26, 2016 | 86.60 | 88.71 | 86.60 | 87.07 | 1,982,658 | +0.16(+0.19%) |
Oct 25, 2016 | 87.89 | 87.91 | 86.53 | 86.91 | 1,289,615 | -1.12(-1.27%) |
Oct 24, 2016 | 88.05 | 89.02 | 87.67 | 88.03 | 1,649,580 | +1.39(+1.61%) |
Oct 21, 2016 | 86.85 | 87.51 | 85.94 | 86.64 | 2,119,813 | -0.66(-0.76%) |
Oct 20, 2016 | 86.52 | 88.43 | 86.40 | 87.30 | 1,647,027 | +0.44(+0.50%) |
Oct 19, 2016 | 84.38 | 87.25 | 84.38 | 86.87 | 2,036,843 | +2.31(+2.73%) |
Oct 18, 2016 | 85.93 | 86.28 | 84.18 | 84.56 | 1,301,190 | -0.11(-0.13%) |
Oct 17, 2016 | 82.96 | 85.61 | 82.81 | 84.66 | 2,075,996 | -0.25(-0.29%) |
Oct 14, 2016 | 87.00 | 87.61 | 83.58 | 84.91 | 3,173,026 | -1.44(-1.66%) |
Oct 13, 2016 | 87.07 | 87.11 | 84.41 | 86.35 | 3,365,163 | -1.35(-1.53%) |
Oct 12, 2016 | 88.51 | 89.04 | 87.30 | 87.69 | 2,237,049 | -1.16(-1.30%) |
Oct 11, 2016 | 90.78 | 91.90 | 88.56 | 88.85 | 3,069,576 | -0.88(-0.98%) |
Oct 10, 2016 | 88.38 | 90.48 | 88.22 | 89.73 | 1,994,170 | +1.51(+1.71%) |
Oct 07, 2016 | 88.78 | 89.11 | 87.43 | 88.22 | 2,382,029 | -0.66(-0.75%) |
Oct 06, 2016 | 88.67 | 89.67 | 88.30 | 88.88 | 2,164,721 | -0.18(-0.20%) |
Oct 05, 2016 | 87.59 | 89.46 | 87.19 | 89.07 | 2,968,878 | +1.42(+1.62%) |
Oct 04, 2016 | 90.28 | 90.57 | 87.45 | 87.65 | 3,615,762 | -2.64(-2.92%) |
Oct 03, 2016 | 91.20 | 92.08 | 89.97 | 90.28 | 4,654,622 | +1.69(+1.91%) |
Sep 30, 2016 | 89.25 | 89.53 | 86.21 | 88.59 | 7,405,051 | -2.88(-3.15%) |
Sep 29, 2016 | 92.00 | 94.24 | 90.94 | 91.48 | 3,141,827 | -0.97(-1.05%) |
Sep 28, 2016 | 92.36 | 92.53 | 89.58 | 92.45 | 3,350,847 | +0.84(+0.91%) |
Sep 27, 2016 | 91.07 | 92.86 | 90.73 | 91.61 | 4,152,966 | -0.06(-0.07%) |
Sep 26, 2016 | 92.35 | 92.46 | 90.63 | 91.68 | 2,883,837 | -1.21(-1.30%) |
Sep 23, 2016 | 91.92 | 93.26 | 89.47 | 92.89 | 5,637,055 | -0.14(-0.15%) |
Sep 22, 2016 | 94.13 | 94.65 | 92.50 | 93.02 | 4,222,209 | -0.65(-0.69%) |
Sep 21, 2016 | 94.66 | 95.69 | 92.31 | 93.67 | 4,415,089 | -0.45(-0.47%) |
Sep 20, 2016 | 94.33 | 95.32 | 93.14 | 94.11 | 3,098,912 | -0.43(-0.45%) |
Sep 19, 2016 | 98.47 | 98.51 | 94.08 | 94.54 | 4,698,728 | -4.19(-4.25%) |
Sep 16, 2016 | 98.81 | 99.37 | 97.05 | 98.73 | 4,217,735 | -0.10(-0.10%) |
Sep 15, 2016 | 97.20 | 99.58 | 95.24 | 98.83 | 6,279,543 | +1.30(+1.33%) |
Sep 14, 2016 | 95.03 | 97.92 | 93.90 | 97.53 | 5,401,446 | +3.22(+3.41%) |
Sep 13, 2016 | 93.72 | 95.30 | 92.94 | 94.31 | 4,900,529 | -0.27(-0.29%) |
Sep 12, 2016 | 88.73 | 94.64 | 88.28 | 94.59 | 7,698,699 | +5.09(+5.69%) |
Sep 09, 2016 | 87.64 | 89.58 | 86.60 | 89.49 | 6,981,813 | +2.39(+2.75%) |
Sep 08, 2016 | 87.25 | 87.95 | 86.41 | 87.10 | 3,071,720 | +1.30(+1.52%) |
Sep 07, 2016 | 85.02 | 86.61 | 84.80 | 85.80 | 2,877,689 | +1.42(+1.68%) |
Sep 06, 2016 | 84.54 | 85.37 | 83.50 | 84.38 | 2,232,114 | +0.37(+0.44%) |
Sep 02, 2016 | 85.30 | 84.01 | 84.01 | 84.01 | 3,326,835 | -0.72(-0.85%) |
Sep 01, 2016 | 85.10 | 86.63 | 84.57 | 84.73 | 7,482,116 | +3.50(+4.31%) |
Aug 31, 2016 | 81.18 | 82.71 | 80.48 | 81.23 | 2,361,107 | -0.75(-0.92%) |
Aug 30, 2016 | 82.63 | 83.49 | 81.52 | 81.98 | 2,374,572 | -0.52(-0.63%) |
Aug 29, 2016 | 81.25 | 83.48 | 81.21 | 82.50 | 2,365,307 | +0.79(+0.97%) |
Aug 26, 2016 | 82.47 | 83.03 | 80.82 | 81.71 | 3,426,903 | -0.60(-0.73%) |
Aug 25, 2016 | 83.32 | 84.08 | 81.90 | 82.31 | 3,032,458 | -0.27(-0.33%) |
Aug 24, 2016 | 87.31 | 87.74 | 82.16 | 82.58 | 6,671,610 | -5.07(-5.79%) |
Aug 23, 2016 | 89.14 | 89.94 | 87.53 | 87.66 | 3,052,403 | -0.65(-0.73%) |
Aug 22, 2016 | 88.84 | 88.85 | 87.41 | 88.30 | 2,967,625 | -0.25(-0.29%) |
Aug 19, 2016 | 89.84 | 90.03 | 87.25 | 88.56 | 4,275,037 | -2.09(-2.31%) |
Aug 18, 2016 | 91.80 | 92.20 | 89.35 | 90.65 | 3,358,154 | -1.50(-1.63%) |
Aug 17, 2016 | 92.65 | 92.85 | 91.73 | 92.15 | 2,235,351 | -0.08(-0.09%) |
Aug 16, 2016 | 94.63 | 94.63 | 91.50 | 92.23 | 3,313,063 | -2.11(-2.24%) |
Aug 15, 2016 | 91.83 | 94.98 | 91.08 | 94.34 | 4,027,405 | +3.63(+4.00%) |
Aug 12, 2016 | 90.48 | 91.74 | 90.24 | 90.71 | 3,304,830 | -2.65(-2.83%) |
Aug 11, 2016 | 91.12 | 94.38 | 90.95 | 93.36 | 3,700,443 | +2.79(+3.08%) |
Aug 10, 2016 | 91.30 | 91.65 | 89.86 | 90.57 | 1,425,043 | -0.55(-0.60%) |
Aug 09, 2016 | 90.90 | 92.03 | 90.08 | 91.11 | 1,841,454 | +0.58(+0.64%) |
Aug 08, 2016 | 88.37 | 90.73 | 88.29 | 90.53 | 2,180,195 | +2.30(+2.60%) |
Aug 05, 2016 | 89.52 | 89.86 | 88.11 | 88.23 | 1,998,190 | -0.67(-0.75%) |
Aug 04, 2016 | 88.69 | 89.43 | 87.16 | 88.90 | 2,257,645 | +0.53(+0.60%) |
Aug 03, 2016 | 86.89 | 88.77 | 86.41 | 88.37 | 1,655,032 | +0.67(+0.76%) |
Aug 02, 2016 | 88.28 | 88.54 | 86.91 | 87.70 | 2,151,680 | -0.91(-1.03%) |