Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 91.17 | 91.65 | 90.60 | 91.31 | 968,129 | +0.59(+0.65%) |
Sep 29, 2016 | 91.47 | 91.99 | 90.60 | 90.72 | 1,042,312 | -0.56(-0.61%) |
Sep 28, 2016 | 90.80 | 91.36 | 90.50 | 91.28 | 1,110,161 | +0.63(+0.69%) |
Sep 27, 2016 | 90.84 | 90.95 | 90.20 | 90.65 | 1,210,030 | +0.36(+0.40%) |
Sep 26, 2016 | 91.50 | 91.51 | 90.20 | 90.29 | 1,179,094 | -1.32(-1.44%) |
Sep 23, 2016 | 91.62 | 92.22 | 91.20 | 91.61 | 1,261,787 | -0.39(-0.42%) |
Sep 22, 2016 | 91.83 | 92.23 | 91.53 | 92.00 | 1,068,114 | +0.60(+0.66%) |
Sep 21, 2016 | 90.71 | 91.64 | 90.14 | 91.40 | 996,255 | +0.61(+0.67%) |
Sep 20, 2016 | 91.09 | 91.35 | 90.49 | 90.79 | 1,200,451 | +0.02(+0.02%) |
Sep 19, 2016 | 90.66 | 90.98 | 90.60 | 90.77 | 887,378 | +0.02(+0.02%) |
Sep 16, 2016 | 90.09 | 90.89 | 89.45 | 90.75 | 1,381,052 | +0.53(+0.59%) |
Sep 15, 2016 | 90.11 | 90.54 | 89.90 | 90.22 | 1,036,720 | -0.06(-0.07%) |
Sep 14, 2016 | 90.19 | 90.80 | 90.03 | 90.28 | 756,790 | +0.23(+0.26%) |
Sep 13, 2016 | 91.03 | 91.36 | 89.97 | 90.05 | 1,284,331 | -1.21(-1.33%) |
Sep 12, 2016 | 90.19 | 91.35 | 89.94 | 91.26 | 1,561,052 | +1.42(+1.58%) |
Sep 09, 2016 | 91.93 | 91.93 | 89.83 | 89.84 | 1,488,906 | -3.15(-3.39%) |
Sep 08, 2016 | 93.15 | 93.88 | 92.77 | 92.99 | 1,172,842 | -0.56(-0.60%) |
Sep 07, 2016 | 93.57 | 93.97 | 92.75 | 93.55 | 1,295,167 | -0.42(-0.45%) |
Sep 06, 2016 | 94.33 | 94.68 | 93.45 | 93.97 | 1,460,718 | -0.49(-0.52%) |
Sep 02, 2016 | 93.59 | 94.46 | 94.46 | 94.46 | 945,900 | +1.14(+1.22%) |
Sep 01, 2016 | 93.59 | 93.78 | 92.61 | 93.32 | 1,183,428 | -0.38(-0.41%) |
Aug 31, 2016 | 93.18 | 93.86 | 92.93 | 93.70 | 1,106,963 | +0.53(+0.57%) |
Aug 30, 2016 | 93.46 | 93.71 | 92.92 | 93.17 | 963,289 | -0.22(-0.24%) |
Aug 29, 2016 | 93.52 | 93.78 | 93.10 | 93.39 | 778,316 | +0.11(+0.12%) |
Aug 26, 2016 | 93.72 | 94.28 | 93.08 | 93.28 | 884,933 | -0.24(-0.26%) |
Aug 25, 2016 | 93.53 | 93.88 | 93.16 | 93.52 | 1,188,663 | +0.11(+0.12%) |
Aug 24, 2016 | 93.14 | 94.07 | 92.81 | 93.41 | 1,373,860 | -0.06(-0.06%) |
Aug 23, 2016 | 94.46 | 95.12 | 92.91 | 93.47 | 1,545,163 | -1.00(-1.06%) |
Aug 22, 2016 | 94.97 | 95.18 | 94.24 | 94.47 | 2,013,510 | -0.48(-0.51%) |
Aug 19, 2016 | 95.61 | 95.74 | 94.41 | 94.95 | 1,388,283 | -0.69(-0.72%) |
Aug 18, 2016 | 95.69 | 96.27 | 95.43 | 95.64 | 726,155 | -0.25(-0.26%) |
Aug 17, 2016 | 95.34 | 96.01 | 94.86 | 95.89 | 1,484,339 | +0.68(+0.71%) |
Aug 16, 2016 | 96.65 | 96.96 | 95.16 | 95.21 | 1,433,987 | -1.79(-1.85%) |
Aug 15, 2016 | 97.32 | 97.42 | 96.92 | 97.00 | 699,271 | -0.23(-0.24%) |
Aug 12, 2016 | 97.20 | 97.49 | 96.87 | 97.23 | 655,606 | +0.25(+0.26%) |
Aug 11, 2016 | 97.37 | 97.68 | 96.65 | 96.98 | 944,465 | -0.05(-0.05%) |
Aug 10, 2016 | 95.85 | 97.32 | 95.70 | 97.03 | 1,098,985 | +1.13(+1.18%) |
Aug 09, 2016 | 96.03 | 96.75 | 95.70 | 95.90 | 1,293,780 | -0.03(-0.03%) |
Aug 08, 2016 | 96.78 | 96.78 | 95.51 | 95.93 | 1,110,237 | -0.85(-0.88%) |
Aug 05, 2016 | 97.51 | 98.24 | 96.43 | 96.78 | 1,130,100 | -0.41(-0.42%) |
Aug 04, 2016 | 96.71 | 97.49 | 96.45 | 97.19 | 873,006 | +0.53(+0.55%) |
Aug 03, 2016 | 97.37 | 97.37 | 96.30 | 96.66 | 887,097 | -0.35(-0.36%) |
Aug 02, 2016 | 97.78 | 98.16 | 96.70 | 97.01 | 1,348,452 | -0.99(-1.01%) |
Aug 01, 2016 | 98.33 | 98.45 | 97.82 | 98.00 | 1,309,387 | -0.51(-0.52%) |
Jul 29, 2016 | 97.86 | 98.80 | 97.86 | 98.51 | 980,277 | +0.64(+0.65%) |
Jul 28, 2016 | 96.20 | 98.08 | 96.20 | 97.87 | 1,124,067 | +1.67(+1.74%) |
Jul 27, 2016 | 96.74 | 97.06 | 94.55 | 96.20 | 1,923,704 | -0.99(-1.02%) |
Jul 26, 2016 | 97.91 | 98.08 | 97.12 | 97.19 | 1,040,357 | -0.83(-0.85%) |
Jul 25, 2016 | 98.20 | 98.35 | 97.20 | 98.02 | 897,519 | -0.32(-0.33%) |
Jul 22, 2016 | 97.68 | 98.42 | 97.57 | 98.34 | 671,374 | +0.77(+0.79%) |
Jul 21, 2016 | 97.29 | 97.60 | 97.07 | 97.57 | 791,135 | -0.22(-0.22%) |
Jul 20, 2016 | 97.97 | 98.33 | 97.33 | 97.79 | 1,219,022 | -0.07(-0.07%) |
Jul 19, 2016 | 96.67 | 97.87 | 96.59 | 97.86 | 963,224 | +1.24(+1.28%) |
Jul 18, 2016 | 97.19 | 97.21 | 96.19 | 96.62 | 439,276 | -0.39(-0.40%) |
Jul 15, 2016 | 97.09 | 97.40 | 96.76 | 97.01 | 593,873 | +0.06(+0.06%) |
Jul 14, 2016 | 95.94 | 97.54 | 95.94 | 96.95 | 727,641 | -0.26(-0.27%) |
Jul 13, 2016 | 96.71 | 97.35 | 96.33 | 97.21 | 703,595 | +0.40(+0.41%) |
Jul 12, 2016 | 96.22 | 96.97 | 96.17 | 96.81 | 831,786 | +0.27(+0.28%) |
Jul 11, 2016 | 96.68 | 96.84 | 96.02 | 96.54 | 876,245 | -0.59(-0.61%) |
Jul 08, 2016 | 97.25 | 97.01 | 97.01 | 97.13 | 822,498 | +0.12(+0.12%) |
Jul 07, 2016 | 98.03 | 98.40 | 96.84 | 97.01 | 915,584 | -0.73(-0.75%) |
Jul 06, 2016 | 97.52 | 98.14 | 96.48 | 97.74 | 1,592,937 | +0.40(+0.41%) |
Jul 05, 2016 | 95.79 | 98.07 | 95.54 | 97.34 | 967,749 | +1.69(+1.77%) |