Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 99.61 | 99.83 | 98.69 | 98.80 | 39,235 | +0.18(+0.18%) |
Sep 29, 2016 | 98.60 | 99.20 | 98.16 | 98.62 | 27,347 | -0.14(-0.14%) |
Sep 28, 2016 | 97.50 | 98.76 | 97.20 | 98.76 | 100,396 | +0.35(+0.36%) |
Sep 27, 2016 | 99.00 | 99.05 | 98.13 | 98.41 | 38,265 | -1.18(-1.18%) |
Sep 26, 2016 | 100.10 | 100.75 | 99.51 | 99.59 | 52,954 | -1.58(-1.56%) |
Sep 23, 2016 | 101.25 | 101.43 | 100.85 | 101.17 | 42,439 | -0.32(-0.32%) |
Sep 22, 2016 | 102.10 | 102.36 | 101.32 | 101.49 | 37,959 | +0.00(+0.00%) |
Sep 21, 2016 | 100.54 | 101.56 | 100.10 | 101.49 | 52,521 | +2.49(+2.52%) |
Sep 20, 2016 | 98.30 | 99.58 | 97.98 | 99.00 | 31,174 | +0.75(+0.76%) |
Sep 19, 2016 | 98.10 | 98.50 | 97.77 | 98.25 | 44,969 | +0.70(+0.72%) |
Sep 16, 2016 | 97.20 | 97.82 | 97.05 | 97.55 | 61,916 | -1.70(-1.71%) |
Sep 15, 2016 | 99.00 | 99.72 | 98.60 | 99.25 | 51,311 | -0.19(-0.19%) |
Sep 14, 2016 | 99.55 | 100.62 | 99.38 | 99.44 | 28,870 | -0.02(-0.02%) |
Sep 13, 2016 | 100.32 | 100.46 | 99.03 | 99.46 | 64,636 | -1.86(-1.84%) |
Sep 12, 2016 | 100.35 | 101.46 | 99.71 | 101.32 | 82,087 | -0.88(-0.86%) |
Sep 09, 2016 | 103.20 | 103.20 | 102.02 | 102.20 | 41,075 | -1.79(-1.72%) |
Sep 08, 2016 | 104.30 | 105.08 | 103.78 | 103.99 | 21,855 | -0.64(-0.61%) |
Sep 07, 2016 | 105.59 | 105.59 | 104.40 | 104.63 | 37,123 | -0.94(-0.89%) |
Sep 06, 2016 | 104.80 | 105.95 | 104.44 | 105.57 | 50,147 | +3.34(+3.27%) |
Sep 02, 2016 | 101.47 | 102.23 | 102.23 | 102.23 | 64,600 | +1.61(+1.60%) |
Sep 01, 2016 | 100.11 | 100.85 | 99.80 | 100.62 | 98,765 | -0.09(-0.09%) |
Aug 31, 2016 | 101.14 | 101.38 | 100.60 | 100.71 | 50,621 | -0.45(-0.44%) |
Aug 30, 2016 | 102.40 | 102.61 | 100.90 | 101.16 | 79,039 | -2.28(-2.20%) |
Aug 29, 2016 | 103.10 | 103.88 | 103.08 | 103.44 | 77,877 | +0.35(+0.34%) |
Aug 26, 2016 | 103.65 | 104.65 | 101.43 | 103.09 | 57,778 | +0.03(+0.03%) |
Aug 25, 2016 | 103.35 | 103.80 | 102.94 | 103.06 | 46,330 | -0.60(-0.58%) |
Aug 24, 2016 | 104.55 | 104.55 | 103.35 | 103.66 | 86,877 | -2.48(-2.34%) |
Aug 23, 2016 | 106.35 | 106.70 | 106.01 | 106.14 | 29,710 | +0.23(+0.22%) |
Aug 22, 2016 | 106.75 | 106.87 | 105.50 | 105.91 | 99,516 | -1.25(-1.17%) |
Aug 19, 2016 | 107.25 | 107.69 | 106.95 | 107.16 | 48,561 | -1.54(-1.42%) |
Aug 18, 2016 | 108.00 | 108.85 | 107.99 | 108.70 | 23,015 | +1.39(+1.30%) |
Aug 17, 2016 | 106.65 | 107.90 | 105.90 | 107.31 | 62,901 | -0.13(-0.12%) |
Aug 16, 2016 | 107.35 | 108.00 | 106.95 | 107.44 | 54,031 | +0.55(+0.51%) |
Aug 15, 2016 | 107.20 | 107.40 | 106.75 | 106.89 | 59,045 | -1.12(-1.04%) |
Aug 12, 2016 | 110.26 | 110.26 | 107.72 | 108.01 | 148,666 | -1.42(-1.30%) |
Aug 11, 2016 | 112.28 | 112.28 | 109.40 | 109.43 | 72,115 | -3.87(-3.42%) |
Aug 10, 2016 | 113.29 | 113.77 | 113.10 | 113.30 | 46,260 | +2.25(+2.03%) |
Aug 09, 2016 | 110.80 | 111.43 | 110.76 | 111.05 | 25,076 | +0.47(+0.43%) |
Aug 08, 2016 | 110.51 | 111.00 | 110.44 | 110.58 | 30,578 | +0.49(+0.45%) |
Aug 05, 2016 | 110.00 | 110.24 | 109.35 | 110.09 | 46,954 | -1.33(-1.20%) |
Aug 04, 2016 | 111.40 | 111.85 | 110.75 | 111.42 | 31,658 | -0.48(-0.42%) |
Aug 03, 2016 | 111.95 | 112.15 | 111.05 | 111.90 | 40,037 | -0.33(-0.29%) |
Aug 02, 2016 | 113.11 | 113.17 | 112.05 | 112.23 | 53,802 | +1.00(+0.90%) |
Aug 01, 2016 | 111.00 | 111.80 | 110.65 | 111.23 | 68,462 | +1.11(+1.01%) |
Jul 29, 2016 | 109.94 | 111.40 | 109.50 | 110.12 | 92,926 | +0.88(+0.81%) |
Jul 28, 2016 | 109.80 | 109.99 | 108.85 | 109.24 | 70,938 | -0.04(-0.04%) |
Jul 27, 2016 | 107.10 | 109.50 | 107.10 | 109.28 | 133,966 | +4.30(+4.10%) |
Jul 26, 2016 | 105.20 | 105.32 | 104.85 | 104.98 | 24,243 | +0.98(+0.94%) |
Jul 25, 2016 | 103.02 | 104.79 | 102.71 | 104.00 | 44,184 | +0.04(+0.04%) |
Jul 22, 2016 | 104.66 | 105.30 | 103.80 | 103.96 | 19,935 | -2.04(-1.92%) |
Jul 21, 2016 | 104.63 | 106.17 | 104.63 | 106.00 | 42,678 | +1.89(+1.82%) |
Jul 20, 2016 | 103.09 | 104.57 | 102.90 | 104.11 | 67,607 | -0.87(-0.83%) |
Jul 19, 2016 | 104.75 | 105.22 | 104.51 | 104.98 | 33,911 | -0.53(-0.50%) |
Jul 18, 2016 | 104.40 | 105.63 | 104.40 | 105.51 | 26,799 | +1.01(+0.97%) |
Jul 15, 2016 | 104.60 | 104.80 | 103.85 | 104.50 | 85,102 | -1.38(-1.30%) |
Jul 14, 2016 | 104.65 | 105.89 | 104.10 | 105.88 | 43,919 | +0.44(+0.42%) |
Jul 13, 2016 | 104.95 | 105.74 | 104.95 | 105.44 | 51,661 | +0.73(+0.70%) |
Jul 12, 2016 | 105.35 | 105.75 | 104.45 | 104.71 | 121,484 | -1.25(-1.18%) |
Jul 11, 2016 | 105.49 | 106.25 | 105.39 | 105.96 | 59,144 | +0.16(+0.15%) |
Jul 08, 2016 | 104.96 | 105.87 | 104.11 | 105.80 | 79,847 | +0.97(+0.93%) |
Jul 07, 2016 | 104.60 | 105.10 | 103.50 | 104.83 | 79,400 | +0.32(+0.31%) |
Jul 06, 2016 | 103.15 | 104.90 | 102.95 | 104.51 | 89,215 | +1.18(+1.14%) |
Jul 05, 2016 | 102.52 | 103.50 | 102.12 | 103.33 | 97,659 | +1.39(+1.36%) |