Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 99.00 | 99.25 | 98.18 | 98.80 | 140,420 | +0.06(+0.06%) |
Sep 29, 2016 | 100.38 | 100.65 | 98.29 | 98.74 | 203,065 | -1.82(-1.81%) |
Sep 28, 2016 | 101.62 | 102.22 | 100.09 | 100.56 | 167,138 | -0.97(-0.96%) |
Sep 27, 2016 | 100.89 | 101.56 | 99.40 | 101.53 | 317,046 | -2.29(-2.21%) |
Sep 26, 2016 | 105.93 | 106.31 | 103.55 | 103.82 | 159,359 | -2.21(-2.08%) |
Sep 23, 2016 | 106.85 | 107.22 | 105.98 | 106.03 | 106,720 | -1.38(-1.28%) |
Sep 22, 2016 | 105.35 | 107.94 | 105.06 | 107.41 | 170,210 | +2.70(+2.58%) |
Sep 21, 2016 | 103.34 | 104.90 | 103.11 | 104.71 | 121,953 | +2.00(+1.95%) |
Sep 20, 2016 | 103.64 | 105.00 | 102.65 | 102.71 | 107,292 | -0.76(-0.73%) |
Sep 19, 2016 | 103.48 | 103.93 | 102.59 | 103.47 | 152,711 | +2.09(+2.06%) |
Sep 16, 2016 | 100.94 | 101.51 | 100.31 | 101.38 | 153,020 | +0.42(+0.42%) |
Sep 15, 2016 | 99.58 | 101.79 | 99.47 | 100.96 | 103,115 | +1.54(+1.55%) |
Sep 14, 2016 | 99.38 | 100.51 | 98.53 | 99.42 | 132,444 | +0.03(+0.03%) |
Sep 13, 2016 | 99.09 | 100.02 | 98.17 | 99.39 | 181,987 | -0.29(-0.29%) |
Sep 12, 2016 | 97.03 | 99.83 | 96.87 | 99.68 | 201,713 | +1.77(+1.81%) |
Sep 09, 2016 | 101.23 | 101.26 | 97.89 | 97.91 | 138,514 | -3.92(-3.85%) |
Sep 08, 2016 | 102.49 | 102.54 | 101.75 | 101.83 | 172,971 | -1.05(-1.02%) |
Sep 07, 2016 | 101.57 | 102.92 | 101.00 | 102.88 | 272,597 | +1.44(+1.42%) |
Sep 06, 2016 | 100.00 | 102.10 | 99.98 | 101.44 | 294,371 | +2.06(+2.07%) |
Sep 02, 2016 | 99.07 | 99.38 | 99.38 | 99.38 | 210,800 | +0.29(+0.29%) |
Sep 01, 2016 | 99.49 | 99.58 | 98.02 | 99.09 | 221,627 | +0.04(+0.04%) |
Aug 31, 2016 | 98.96 | 99.31 | 98.01 | 99.05 | 150,411 | +0.13(+0.13%) |
Aug 30, 2016 | 99.11 | 99.50 | 98.37 | 98.92 | 107,814 | -0.08(-0.08%) |
Aug 29, 2016 | 98.53 | 99.26 | 98.00 | 99.00 | 166,957 | +0.64(+0.65%) |
Aug 26, 2016 | 99.04 | 99.60 | 98.07 | 98.36 | 262,685 | -0.89(-0.90%) |
Aug 25, 2016 | 99.31 | 100.00 | 98.86 | 99.25 | 125,702 | -0.41(-0.41%) |
Aug 24, 2016 | 98.85 | 100.18 | 98.80 | 99.66 | 176,019 | +0.87(+0.88%) |
Aug 23, 2016 | 98.89 | 99.23 | 98.01 | 98.79 | 198,316 | +0.79(+0.81%) |
Aug 22, 2016 | 98.20 | 98.90 | 97.53 | 98.00 | 263,019 | -0.21(-0.21%) |
Aug 19, 2016 | 97.30 | 98.45 | 97.30 | 98.21 | 247,442 | +0.52(+0.53%) |
Aug 18, 2016 | 97.75 | 97.83 | 96.75 | 97.69 | 165,198 | -0.31(-0.32%) |
Aug 17, 2016 | 97.01 | 98.48 | 96.69 | 98.00 | 371,604 | +0.94(+0.97%) |
Aug 16, 2016 | 98.52 | 98.88 | 96.64 | 97.06 | 193,558 | -1.48(-1.50%) |
Aug 15, 2016 | 97.12 | 99.55 | 97.12 | 98.54 | 368,253 | +1.21(+1.24%) |
Aug 12, 2016 | 95.25 | 97.34 | 95.05 | 97.33 | 225,809 | +1.75(+1.83%) |
Aug 11, 2016 | 94.29 | 97.32 | 94.29 | 95.58 | 409,699 | +0.83(+0.88%) |
Aug 10, 2016 | 95.99 | 96.06 | 94.34 | 94.75 | 2,587,857 | -1.05(-1.10%) |
Aug 09, 2016 | 94.69 | 96.10 | 94.52 | 95.80 | 1,398,259 | +4.88(+5.37%) |
Aug 08, 2016 | 90.48 | 91.14 | 90.20 | 90.92 | 182,719 | +0.44(+0.49%) |
Aug 05, 2016 | 90.49 | 91.27 | 90.13 | 90.48 | 164,986 | +0.63(+0.70%) |
Aug 04, 2016 | 89.11 | 90.42 | 89.11 | 89.85 | 196,663 | +0.56(+0.63%) |
Aug 03, 2016 | 88.00 | 89.29 | 87.50 | 89.29 | 175,375 | +1.50(+1.71%) |
Aug 02, 2016 | 87.84 | 88.69 | 87.15 | 87.79 | 520,514 | -2.61(-2.89%) |
Aug 01, 2016 | 89.04 | 90.84 | 88.39 | 90.40 | 667,626 | +2.35(+2.67%) |
Jul 29, 2016 | 88.75 | 89.51 | 87.89 | 88.05 | 634,297 | +0.27(+0.31%) |
Jul 28, 2016 | 89.19 | 89.39 | 87.55 | 87.78 | 153,454 | -1.77(-1.98%) |
Jul 27, 2016 | 90.36 | 90.63 | 89.08 | 89.55 | 87,862 | -0.30(-0.33%) |
Jul 26, 2016 | 89.48 | 90.47 | 89.31 | 89.85 | 111,322 | +0.12(+0.13%) |
Jul 25, 2016 | 88.85 | 90.00 | 88.43 | 89.73 | 97,313 | +0.62(+0.70%) |
Jul 22, 2016 | 89.59 | 90.00 | 88.17 | 89.11 | 81,702 | -0.26(-0.29%) |
Jul 21, 2016 | 86.51 | 89.55 | 86.25 | 89.37 | 266,007 | +3.13(+3.63%) |
Jul 20, 2016 | 85.77 | 86.68 | 84.91 | 86.24 | 85,081 | +0.71(+0.83%) |
Jul 19, 2016 | 83.64 | 85.83 | 83.38 | 85.53 | 203,456 | +1.38(+1.64%) |
Jul 18, 2016 | 83.22 | 84.34 | 83.01 | 84.15 | 117,600 | +0.79(+0.95%) |
Jul 15, 2016 | 83.30 | 83.58 | 82.73 | 83.36 | 85,092 | +0.27(+0.32%) |
Jul 14, 2016 | 83.06 | 83.89 | 82.85 | 83.09 | 106,459 | +0.03(+0.04%) |
Jul 13, 2016 | 83.50 | 83.65 | 82.68 | 83.06 | 115,939 | -0.11(-0.13%) |
Jul 12, 2016 | 81.85 | 83.56 | 81.58 | 83.17 | 167,004 | +1.72(+2.11%) |
Jul 11, 2016 | 81.81 | 82.17 | 81.35 | 81.45 | 196,885 | +0.22(+0.27%) |
Jul 08, 2016 | 80.87 | 81.47 | 80.49 | 81.23 | 181,162 | +0.74(+0.92%) |
Jul 07, 2016 | 80.36 | 80.76 | 79.77 | 80.49 | 225,551 | +0.53(+0.66%) |
Jul 06, 2016 | 78.42 | 80.15 | 77.99 | 79.96 | 188,838 | +2.92(+3.79%) |
Jul 05, 2016 | 79.56 | 79.82 | 76.80 | 77.04 | 128,276 | -3.20(-3.99%) |