Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 105.09 | 105.68 | 104.39 | 104.39 | 15,760,264 | +0.24(+0.23%) |
Sep 29, 2016 | 105.10 | 105.28 | 103.18 | 104.15 | 30,250,920 | -3.16(-2.94%) |
Sep 28, 2016 | 107.00 | 108.41 | 105.74 | 107.31 | 16,477,436 | +0.48(+0.45%) |
Sep 27, 2016 | 105.11 | 107.05 | 104.96 | 106.82 | 17,715,664 | +2.34(+2.24%) |
Sep 26, 2016 | 105.11 | 105.64 | 103.90 | 104.48 | 17,027,766 | -1.80(-1.69%) |
Sep 23, 2016 | 106.81 | 106.96 | 105.30 | 106.28 | 23,393,272 | -1.63(-1.51%) |
Sep 22, 2016 | 106.14 | 108.30 | 106.05 | 107.91 | 36,102,648 | +3.32(+3.17%) |
Sep 21, 2016 | 101.10 | 104.78 | 100.85 | 104.59 | 23,304,172 | +4.49(+4.49%) |
Sep 20, 2016 | 101.58 | 102.35 | 99.59 | 100.10 | 13,034,318 | -1.56(-1.53%) |
Sep 19, 2016 | 103.77 | 104.10 | 100.84 | 101.66 | 15,436,190 | -1.59(-1.54%) |
Sep 16, 2016 | 102.62 | 103.99 | 102.48 | 103.25 | 20,637,212 | +0.19(+0.18%) |
Sep 15, 2016 | 101.26 | 103.09 | 101.17 | 103.06 | 21,114,800 | +2.02(+2.00%) |
Sep 14, 2016 | 98.75 | 101.23 | 98.69 | 101.04 | 19,865,028 | +2.09(+2.11%) |
Sep 13, 2016 | 99.05 | 100.14 | 97.53 | 98.95 | 20,272,390 | -0.51(-0.52%) |
Sep 12, 2016 | 96.09 | 100.03 | 95.71 | 99.46 | 17,548,660 | +1.16(+1.18%) |
Sep 09, 2016 | 100.45 | 100.85 | 97.74 | 98.30 | 21,536,076 | -2.91(-2.88%) |
Sep 08, 2016 | 100.58 | 102.40 | 100.28 | 101.21 | 15,682,464 | +0.25(+0.24%) |
Sep 07, 2016 | 102.46 | 102.62 | 100.90 | 100.96 | 15,968,295 | -1.44(-1.41%) |
Sep 06, 2016 | 99.12 | 102.92 | 99.12 | 102.40 | 33,240,632 | +4.47(+4.56%) |
Sep 02, 2016 | 96.67 | 97.93 | 97.93 | 97.93 | 17,689,338 | +1.81(+1.88%) |
Sep 01, 2016 | 96.01 | 96.69 | 95.72 | 96.13 | 13,566,598 | +0.23(+0.24%) |
Aug 31, 2016 | 94.86 | 95.91 | 94.74 | 95.90 | 28,996,110 | +1.17(+1.24%) |
Aug 30, 2016 | 94.09 | 95.40 | 93.91 | 94.73 | 14,178,766 | +1.11(+1.18%) |
Aug 29, 2016 | 93.35 | 93.90 | 92.96 | 93.62 | 8,934,814 | -0.18(-0.19%) |
Aug 26, 2016 | 92.90 | 94.18 | 92.83 | 93.80 | 14,323,918 | +1.11(+1.19%) |
Aug 25, 2016 | 92.51 | 93.43 | 91.88 | 92.69 | 13,211,415 | +0.06(+0.06%) |
Aug 24, 2016 | 94.41 | 95.02 | 92.32 | 92.63 | 12,893,754 | -1.88(-1.99%) |
Aug 23, 2016 | 94.32 | 95.20 | 94.14 | 94.52 | 9,776,023 | +0.14(+0.15%) |
Aug 22, 2016 | 95.19 | 95.35 | 93.49 | 94.38 | 16,440,862 | -1.19(-1.25%) |
Aug 19, 2016 | 95.62 | 95.95 | 95.06 | 95.58 | 14,458,877 | -0.14(-0.14%) |
Aug 18, 2016 | 95.96 | 96.64 | 95.34 | 95.71 | 15,209,969 | +0.00(+0.00%) |
Aug 17, 2016 | 94.89 | 95.96 | 94.78 | 95.71 | 15,178,605 | +0.34(+0.35%) |
Aug 16, 2016 | 94.87 | 95.86 | 93.79 | 95.38 | 27,880,134 | -0.50(-0.52%) |
Aug 15, 2016 | 96.98 | 97.55 | 95.54 | 95.88 | 34,254,472 | -1.07(-1.10%) |
Aug 12, 2016 | 91.75 | 97.05 | 91.68 | 96.95 | 72,935,792 | +6.39(+7.06%) |
Aug 11, 2016 | 90.92 | 91.57 | 90.05 | 90.55 | 54,893,480 | +4.38(+5.08%) |
Aug 10, 2016 | 84.87 | 86.57 | 84.87 | 86.17 | 28,552,334 | +2.06(+2.45%) |
Aug 09, 2016 | 83.92 | 84.49 | 83.68 | 84.11 | 15,547,738 | +0.24(+0.28%) |
Aug 08, 2016 | 83.86 | 83.89 | 83.18 | 83.87 | 11,679,322 | +0.40(+0.48%) |
Aug 05, 2016 | 83.88 | 83.95 | 83.32 | 83.47 | 9,528,040 | -0.16(-0.19%) |
Aug 04, 2016 | 82.64 | 83.85 | 82.58 | 83.63 | 10,875,824 | +1.07(+1.29%) |
Aug 03, 2016 | 82.20 | 82.73 | 82.07 | 82.56 | 5,436,114 | -0.13(-0.16%) |
Aug 02, 2016 | 83.22 | 83.22 | 81.81 | 82.69 | 7,793,556 | -0.53(-0.64%) |
Aug 01, 2016 | 81.69 | 83.68 | 81.49 | 83.22 | 13,578,756 | +1.84(+2.26%) |
Jul 29, 2016 | 82.26 | 82.31 | 80.86 | 81.39 | 8,826,355 | -0.63(-0.77%) |
Jul 28, 2016 | 82.35 | 82.38 | 81.03 | 82.02 | 7,576,929 | +0.02(+0.02%) |
Jul 27, 2016 | 82.49 | 82.53 | 81.90 | 82.00 | 11,780,925 | -0.48(-0.59%) |
Jul 26, 2016 | 81.76 | 82.52 | 81.53 | 82.48 | 7,817,488 | +0.39(+0.48%) |
Jul 25, 2016 | 83.35 | 83.67 | 81.51 | 82.09 | 13,362,005 | -1.28(-1.54%) |
Jul 22, 2016 | 82.89 | 83.38 | 82.70 | 83.37 | 6,068,869 | +0.31(+0.37%) |
Jul 21, 2016 | 83.59 | 83.87 | 82.55 | 83.06 | 10,328,967 | -0.24(-0.28%) |
Jul 20, 2016 | 82.17 | 83.58 | 82.13 | 83.30 | 14,169,263 | +1.63(+1.99%) |
Jul 19, 2016 | 81.39 | 82.58 | 80.96 | 81.67 | 9,930,172 | +0.12(+0.15%) |
Jul 18, 2016 | 79.53 | 81.69 | 79.53 | 81.55 | 12,270,616 | +1.38(+1.72%) |
Jul 15, 2016 | 80.70 | 81.40 | 79.89 | 80.17 | 9,039,775 | -0.48(-0.60%) |
Jul 14, 2016 | 80.10 | 81.15 | 79.79 | 80.66 | 9,483,712 | +1.15(+1.45%) |
Jul 13, 2016 | 80.74 | 80.79 | 79.30 | 79.50 | 10,877,547 | -1.15(-1.43%) |
Jul 12, 2016 | 80.71 | 81.78 | 80.43 | 80.66 | 15,499,486 | +0.28(+0.34%) |
Jul 11, 2016 | 78.28 | 80.81 | 78.19 | 80.38 | 17,650,750 | +2.44(+3.13%) |
Jul 08, 2016 | 77.40 | 77.85 | 78.30 | 77.94 | 14,217,663 | -0.36(-0.45%) |
Jul 07, 2016 | 77.95 | 78.44 | 77.68 | 78.30 | 6,909,544 | +0.70(+0.90%) |
Jul 06, 2016 | 77.43 | 77.77 | 76.65 | 77.60 | 7,841,651 | -0.33(-0.42%) |
Jul 05, 2016 | 77.99 | 78.49 | 77.33 | 77.92 | 6,936,687 | -0.67(-0.85%) |