Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 102.37 | 103.20 | 101.85 | 103.01 | 1,524,120 | +1.13(+1.11%) |
Sep 29, 2016 | 105.71 | 106.18 | 101.63 | 101.87 | 1,651,965 | -4.40(-4.14%) |
Sep 28, 2016 | 108.76 | 108.77 | 105.77 | 106.27 | 1,612,001 | +2.51(+2.42%) |
Sep 27, 2016 | 103.55 | 104.03 | 102.76 | 103.77 | 789,239 | +0.22(+0.21%) |
Sep 26, 2016 | 104.15 | 104.27 | 103.47 | 103.55 | 475,076 | -0.89(-0.85%) |
Sep 23, 2016 | 105.19 | 105.99 | 104.26 | 104.44 | 386,083 | -0.86(-0.82%) |
Sep 22, 2016 | 105.19 | 106.34 | 104.94 | 105.30 | 429,079 | +0.36(+0.34%) |
Sep 21, 2016 | 104.22 | 105.09 | 103.38 | 104.94 | 592,099 | +0.78(+0.75%) |
Sep 20, 2016 | 104.39 | 104.53 | 103.69 | 104.16 | 548,773 | +0.49(+0.48%) |
Sep 19, 2016 | 103.87 | 104.55 | 103.45 | 103.67 | 431,399 | +0.00(+0.00%) |
Sep 16, 2016 | 103.88 | 104.26 | 103.29 | 103.67 | 1,194,466 | -0.70(-0.68%) |
Sep 15, 2016 | 103.36 | 104.81 | 102.95 | 104.37 | 747,515 | +0.87(+0.84%) |
Sep 14, 2016 | 103.40 | 104.34 | 102.99 | 103.50 | 910,443 | +0.18(+0.18%) |
Sep 13, 2016 | 104.07 | 104.64 | 103.25 | 103.32 | 1,194,999 | -1.64(-1.56%) |
Sep 12, 2016 | 104.36 | 105.13 | 104.07 | 104.96 | 1,016,307 | +0.84(+0.81%) |
Sep 09, 2016 | 106.55 | 106.95 | 103.86 | 104.11 | 1,463,603 | -3.09(-2.88%) |
Sep 08, 2016 | 107.78 | 107.83 | 107.15 | 107.21 | 535,377 | -1.02(-0.94%) |
Sep 07, 2016 | 108.73 | 108.82 | 108.08 | 108.22 | 776,338 | -0.78(-0.71%) |
Sep 06, 2016 | 108.97 | 109.72 | 107.81 | 109.00 | 596,583 | +0.28(+0.26%) |
Sep 02, 2016 | 108.16 | 108.72 | 108.72 | 108.72 | 610,071 | +1.04(+0.97%) |
Sep 01, 2016 | 107.95 | 107.95 | 107.11 | 107.67 | 520,516 | +0.17(+0.16%) |
Aug 31, 2016 | 107.11 | 107.66 | 106.58 | 107.50 | 778,367 | +0.43(+0.40%) |
Aug 30, 2016 | 106.18 | 107.09 | 106.01 | 107.07 | 571,918 | +0.60(+0.57%) |
Aug 29, 2016 | 105.72 | 106.71 | 105.24 | 106.47 | 471,712 | +0.61(+0.58%) |
Aug 26, 2016 | 106.08 | 106.91 | 104.97 | 105.85 | 599,099 | -0.30(-0.28%) |
Aug 25, 2016 | 104.67 | 106.73 | 104.67 | 106.16 | 863,662 | +1.45(+1.39%) |
Aug 24, 2016 | 104.84 | 104.97 | 104.19 | 104.70 | 406,996 | -0.07(-0.07%) |
Aug 23, 2016 | 104.34 | 104.90 | 103.75 | 104.77 | 435,540 | +0.46(+0.44%) |
Aug 22, 2016 | 104.11 | 104.60 | 103.97 | 104.32 | 467,694 | +0.22(+0.21%) |
Aug 19, 2016 | 103.72 | 104.18 | 103.24 | 104.10 | 1,113,766 | -0.09(-0.09%) |
Aug 18, 2016 | 106.10 | 106.10 | 103.50 | 104.19 | 736,345 | -1.61(-1.52%) |
Aug 17, 2016 | 104.66 | 106.19 | 103.89 | 105.80 | 1,878,733 | +2.43(+2.35%) |
Aug 16, 2016 | 105.72 | 107.63 | 103.29 | 103.36 | 2,469,089 | +5.10(+5.19%) |
Aug 15, 2016 | 98.16 | 98.36 | 97.79 | 98.27 | 468,911 | +0.06(+0.07%) |
Aug 12, 2016 | 98.00 | 98.42 | 97.81 | 98.20 | 338,171 | -0.15(-0.15%) |
Aug 11, 2016 | 98.71 | 98.74 | 97.34 | 98.35 | 705,269 | +0.12(+0.12%) |
Aug 10, 2016 | 97.64 | 98.37 | 97.58 | 98.23 | 412,334 | +0.51(+0.52%) |
Aug 09, 2016 | 97.58 | 97.72 | 97.02 | 97.72 | 581,945 | +0.25(+0.25%) |
Aug 08, 2016 | 97.88 | 97.88 | 97.13 | 97.47 | 473,069 | -0.31(-0.32%) |
Aug 05, 2016 | 97.86 | 99.17 | 97.28 | 97.78 | 649,607 | +0.30(+0.31%) |
Aug 04, 2016 | 97.30 | 97.83 | 97.24 | 97.48 | 541,436 | +0.22(+0.23%) |
Aug 03, 2016 | 97.29 | 98.60 | 96.70 | 97.26 | 883,913 | -0.03(-0.03%) |
Aug 02, 2016 | 97.74 | 98.24 | 97.26 | 97.29 | 679,718 | -0.97(-0.99%) |
Aug 01, 2016 | 98.12 | 98.56 | 97.90 | 98.26 | 531,130 | +0.13(+0.13%) |
Jul 29, 2016 | 98.93 | 98.93 | 97.78 | 98.13 | 993,283 | -0.83(-0.84%) |
Jul 28, 2016 | 98.74 | 99.26 | 97.99 | 98.96 | 570,231 | +0.20(+0.20%) |
Jul 27, 2016 | 99.24 | 99.24 | 98.27 | 98.76 | 510,804 | -0.39(-0.40%) |
Jul 26, 2016 | 99.08 | 99.81 | 98.28 | 99.16 | 731,213 | +0.16(+0.16%) |
Jul 25, 2016 | 98.44 | 99.43 | 98.18 | 99.00 | 801,562 | +0.25(+0.25%) |
Jul 22, 2016 | 98.23 | 98.88 | 98.06 | 98.75 | 762,770 | +0.59(+0.61%) |
Jul 21, 2016 | 97.86 | 98.81 | 97.73 | 98.16 | 1,375,402 | +0.41(+0.42%) |
Jul 20, 2016 | 92.44 | 99.69 | 92.04 | 97.75 | 3,694,355 | +8.63(+9.68%) |
Jul 19, 2016 | 89.03 | 89.75 | 88.79 | 89.12 | 757,990 | -0.21(-0.24%) |
Jul 18, 2016 | 89.62 | 89.80 | 88.95 | 89.33 | 499,778 | +0.05(+0.05%) |
Jul 15, 2016 | 89.74 | 90.03 | 89.13 | 89.29 | 441,644 | -0.28(-0.32%) |
Jul 14, 2016 | 89.71 | 89.80 | 89.18 | 89.57 | 512,991 | +0.38(+0.43%) |
Jul 13, 2016 | 89.77 | 89.90 | 89.15 | 89.18 | 376,651 | -0.01(-0.01%) |
Jul 12, 2016 | 89.96 | 90.34 | 89.13 | 89.19 | 660,973 | -0.52(-0.58%) |
Jul 11, 2016 | 91.07 | 91.07 | 89.21 | 89.72 | 844,216 | -1.43(-1.57%) |
Jul 08, 2016 | 91.18 | 91.28 | 90.73 | 91.14 | 912,533 | +0.80(+0.88%) |
Jul 07, 2016 | 90.88 | 91.20 | 90.01 | 90.35 | 497,513 | -0.68(-0.74%) |
Jul 05, 2016 | 90.66 | 91.16 | 89.98 | 91.02 | 886,971 | +0.53(+0.59%) |