Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 92.40 | 93.52 | 91.69 | 93.06 | 883,222 | +1.25(+1.36%) |
Sep 29, 2016 | 92.44 | 93.63 | 91.28 | 91.81 | 1,009,375 | -0.94(-1.01%) |
Sep 28, 2016 | 92.90 | 93.11 | 91.57 | 92.75 | 707,335 | +0.14(+0.16%) |
Sep 27, 2016 | 91.20 | 92.61 | 91.04 | 92.60 | 555,580 | +1.10(+1.20%) |
Sep 26, 2016 | 93.36 | 93.36 | 91.37 | 91.50 | 790,746 | -2.37(-2.53%) |
Sep 23, 2016 | 93.01 | 94.20 | 92.99 | 93.88 | 1,112,678 | +0.46(+0.49%) |
Sep 22, 2016 | 92.97 | 93.45 | 92.58 | 93.42 | 710,274 | +0.68(+0.73%) |
Sep 21, 2016 | 92.98 | 93.66 | 92.28 | 92.74 | 667,084 | +0.30(+0.32%) |
Sep 20, 2016 | 92.79 | 93.09 | 92.34 | 92.44 | 437,311 | +0.24(+0.26%) |
Sep 19, 2016 | 92.44 | 92.95 | 91.78 | 92.20 | 634,405 | +0.18(+0.19%) |
Sep 16, 2016 | 92.26 | 92.26 | 91.32 | 92.02 | 1,548,697 | -0.67(-0.73%) |
Sep 15, 2016 | 92.40 | 93.01 | 92.19 | 92.70 | 802,683 | +0.06(+0.07%) |
Sep 14, 2016 | 92.94 | 93.87 | 92.50 | 92.63 | 973,046 | -0.46(-0.49%) |
Sep 13, 2016 | 93.41 | 93.70 | 92.28 | 93.09 | 913,924 | -1.60(-1.68%) |
Sep 12, 2016 | 93.39 | 94.85 | 92.70 | 94.68 | 1,021,562 | +0.83(+0.89%) |
Sep 09, 2016 | 93.02 | 94.35 | 93.02 | 93.85 | 1,910,898 | +0.71(+0.76%) |
Sep 08, 2016 | 93.08 | 93.72 | 92.75 | 93.15 | 1,828,739 | +0.17(+0.18%) |
Sep 07, 2016 | 92.42 | 92.98 | 92.19 | 92.98 | 832,698 | +0.16(+0.17%) |
Sep 06, 2016 | 94.23 | 94.34 | 92.30 | 92.82 | 1,129,925 | -1.23(-1.31%) |
Sep 02, 2016 | 94.36 | 94.05 | 94.05 | 94.05 | 1,332,699 | +0.02(+0.02%) |
Sep 01, 2016 | 95.13 | 95.32 | 93.05 | 94.04 | 966,343 | -0.81(-0.85%) |
Aug 31, 2016 | 94.55 | 95.06 | 93.96 | 94.85 | 1,166,797 | +0.30(+0.32%) |
Aug 30, 2016 | 94.45 | 94.71 | 93.70 | 94.54 | 2,047,839 | +0.35(+0.37%) |
Aug 29, 2016 | 94.02 | 94.62 | 94.00 | 94.19 | 971,913 | +0.41(+0.43%) |
Aug 26, 2016 | 93.92 | 94.56 | 92.85 | 93.78 | 1,005,926 | +0.20(+0.21%) |
Aug 25, 2016 | 93.44 | 93.88 | 93.10 | 93.58 | 1,061,840 | +0.20(+0.21%) |
Aug 24, 2016 | 93.93 | 94.48 | 93.36 | 93.38 | 773,968 | -0.65(-0.69%) |
Aug 23, 2016 | 94.27 | 94.51 | 93.98 | 94.03 | 524,841 | +0.10(+0.11%) |
Aug 22, 2016 | 93.38 | 93.93 | 93.05 | 93.92 | 419,103 | +0.18(+0.19%) |
Aug 19, 2016 | 93.77 | 93.83 | 93.21 | 93.75 | 399,579 | -0.19(-0.20%) |
Aug 18, 2016 | 93.69 | 93.94 | 93.30 | 93.94 | 563,437 | +0.34(+0.37%) |
Aug 17, 2016 | 93.53 | 93.97 | 93.14 | 93.60 | 552,308 | +0.08(+0.09%) |
Aug 16, 2016 | 93.58 | 94.08 | 93.42 | 93.52 | 659,380 | -0.58(-0.62%) |
Aug 15, 2016 | 92.95 | 94.17 | 92.95 | 94.10 | 770,495 | +1.43(+1.54%) |
Aug 12, 2016 | 92.12 | 92.71 | 92.03 | 92.67 | 628,662 | -0.38(-0.41%) |
Aug 11, 2016 | 93.10 | 93.56 | 92.77 | 93.06 | 737,991 | +0.18(+0.19%) |
Aug 10, 2016 | 93.45 | 93.46 | 92.73 | 92.88 | 681,386 | -0.79(-0.84%) |
Aug 09, 2016 | 93.68 | 94.25 | 93.45 | 93.67 | 876,280 | -0.14(-0.14%) |
Aug 08, 2016 | 93.69 | 94.19 | 93.32 | 93.81 | 1,061,520 | +0.42(+0.45%) |
Aug 05, 2016 | 91.84 | 93.54 | 91.47 | 93.38 | 1,519,100 | +2.57(+2.83%) |
Aug 04, 2016 | 90.61 | 91.43 | 90.32 | 90.81 | 1,073,503 | +0.06(+0.06%) |
Aug 03, 2016 | 89.48 | 90.87 | 89.38 | 90.75 | 1,004,056 | +1.51(+1.70%) |
Aug 02, 2016 | 89.43 | 89.88 | 89.09 | 89.24 | 1,248,648 | -0.62(-0.69%) |
Aug 01, 2016 | 91.18 | 92.03 | 89.65 | 89.86 | 1,732,835 | -1.42(-1.55%) |
Jul 29, 2016 | 91.38 | 92.20 | 91.01 | 91.28 | 1,011,458 | -0.22(-0.24%) |
Jul 28, 2016 | 91.22 | 91.96 | 90.66 | 91.49 | 1,015,304 | -0.08(-0.09%) |
Jul 27, 2016 | 91.09 | 92.39 | 90.90 | 91.57 | 1,330,403 | +0.38(+0.42%) |
Jul 26, 2016 | 90.17 | 91.48 | 90.06 | 91.19 | 1,028,110 | +0.87(+0.96%) |
Jul 25, 2016 | 90.93 | 91.19 | 90.11 | 90.32 | 1,019,922 | -0.89(-0.98%) |
Jul 22, 2016 | 90.11 | 91.57 | 89.74 | 91.22 | 1,286,376 | +1.39(+1.55%) |
Jul 21, 2016 | 90.32 | 91.19 | 89.45 | 89.82 | 1,312,666 | -0.86(-0.95%) |
Jul 20, 2016 | 94.40 | 94.60 | 90.65 | 90.68 | 2,659,206 | -3.92(-4.14%) |
Jul 19, 2016 | 93.97 | 94.76 | 93.70 | 94.60 | 866,845 | +0.16(+0.17%) |
Jul 18, 2016 | 94.83 | 95.08 | 94.39 | 94.44 | 579,102 | -0.42(-0.45%) |
Jul 15, 2016 | 95.42 | 95.93 | 94.53 | 94.87 | 750,842 | -0.32(-0.33%) |
Jul 14, 2016 | 95.74 | 95.89 | 94.64 | 95.18 | 978,960 | +1.20(+1.27%) |
Jul 13, 2016 | 94.18 | 94.43 | 93.36 | 93.99 | 735,896 | -0.11(-0.12%) |
Jul 12, 2016 | 93.31 | 94.56 | 93.31 | 94.10 | 1,269,852 | +1.25(+1.35%) |
Jul 11, 2016 | 93.04 | 93.28 | 92.61 | 92.85 | 723,878 | +0.47(+0.51%) |
Jul 08, 2016 | 92.40 | 93.02 | 90.99 | 92.38 | 892,655 | +1.39(+1.52%) |
Jul 07, 2016 | 92.32 | 92.32 | 90.26 | 90.99 | 785,584 | +0.62(+0.69%) |
Jul 06, 2016 | 89.31 | 90.45 | 88.55 | 90.37 | 1,087,771 | +0.44(+0.49%) |
Jul 05, 2016 | 92.23 | 92.23 | 89.30 | 89.93 | 1,542,077 | -3.33(-3.57%) |