Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 101.12 | 103.09 | 100.13 | 102.27 | 699,641 | +1.69(+1.68%) |
Sep 29, 2016 | 99.45 | 101.88 | 98.91 | 100.58 | 1,164,315 | +2.02(+2.05%) |
Sep 28, 2016 | 95.37 | 99.24 | 94.32 | 98.56 | 965,701 | +3.40(+3.57%) |
Sep 27, 2016 | 94.52 | 95.86 | 93.32 | 95.17 | 677,053 | +0.38(+0.40%) |
Sep 26, 2016 | 95.07 | 96.69 | 94.59 | 94.78 | 801,714 | -0.59(-0.62%) |
Sep 23, 2016 | 97.48 | 98.05 | 95.26 | 95.38 | 886,280 | -2.78(-2.83%) |
Sep 22, 2016 | 98.47 | 99.08 | 97.49 | 98.15 | 497,418 | +0.86(+0.89%) |
Sep 21, 2016 | 97.34 | 98.72 | 96.41 | 97.29 | 818,665 | +0.07(+0.07%) |
Sep 20, 2016 | 97.98 | 98.73 | 97.05 | 97.21 | 293,276 | -0.66(-0.67%) |
Sep 19, 2016 | 99.04 | 99.13 | 97.52 | 97.87 | 231,587 | +0.50(+0.51%) |
Sep 16, 2016 | 98.30 | 98.55 | 96.67 | 97.37 | 720,003 | -2.06(-2.07%) |
Sep 15, 2016 | 99.81 | 100.47 | 98.93 | 99.43 | 320,862 | +0.63(+0.64%) |
Sep 14, 2016 | 98.33 | 100.12 | 97.95 | 98.80 | 455,792 | +0.25(+0.25%) |
Sep 13, 2016 | 99.31 | 99.49 | 96.96 | 98.55 | 519,292 | -2.02(-2.01%) |
Sep 12, 2016 | 99.44 | 101.72 | 99.39 | 100.57 | 493,860 | +0.25(+0.25%) |
Sep 09, 2016 | 101.68 | 102.36 | 100.06 | 100.33 | 757,535 | -2.54(-2.47%) |
Sep 08, 2016 | 101.25 | 103.43 | 101.15 | 102.87 | 730,722 | +2.08(+2.07%) |
Sep 07, 2016 | 102.30 | 102.36 | 100.52 | 100.78 | 575,603 | -1.36(-1.33%) |
Sep 06, 2016 | 102.82 | 103.76 | 101.87 | 102.14 | 506,037 | -0.12(-0.12%) |
Sep 02, 2016 | 102.35 | 102.26 | 102.26 | 102.26 | 324,355 | +0.81(+0.80%) |
Sep 01, 2016 | 101.24 | 101.70 | 98.29 | 101.45 | 624,044 | -0.32(-0.31%) |
Aug 31, 2016 | 103.85 | 104.93 | 101.24 | 101.77 | 509,031 | -2.39(-2.30%) |
Aug 30, 2016 | 106.06 | 106.67 | 103.21 | 104.16 | 308,489 | -0.85(-0.81%) |
Aug 29, 2016 | 104.76 | 105.70 | 104.24 | 105.01 | 333,771 | -0.26(-0.25%) |
Aug 26, 2016 | 107.06 | 108.71 | 104.82 | 105.27 | 420,214 | -1.66(-1.55%) |
Aug 25, 2016 | 106.39 | 107.80 | 105.61 | 106.93 | 317,686 | +0.47(+0.45%) |
Aug 24, 2016 | 107.13 | 107.34 | 105.88 | 106.45 | 254,843 | -0.97(-0.90%) |
Aug 23, 2016 | 105.81 | 108.60 | 104.88 | 107.42 | 315,903 | +1.65(+1.56%) |
Aug 22, 2016 | 105.94 | 106.53 | 104.73 | 105.77 | 383,744 | -1.19(-1.11%) |
Aug 19, 2016 | 107.23 | 107.86 | 104.11 | 106.97 | 320,971 | -1.48(-1.37%) |
Aug 18, 2016 | 107.84 | 109.91 | 107.13 | 108.45 | 537,695 | +1.35(+1.26%) |
Aug 17, 2016 | 106.92 | 107.32 | 105.61 | 107.10 | 419,580 | -0.46(-0.43%) |
Aug 16, 2016 | 106.66 | 108.02 | 105.23 | 107.57 | 430,126 | +0.77(+0.72%) |
Aug 15, 2016 | 105.10 | 107.64 | 104.94 | 106.80 | 313,266 | +1.89(+1.80%) |
Aug 12, 2016 | 107.08 | 107.40 | 104.70 | 104.91 | 319,368 | -1.70(-1.60%) |
Aug 11, 2016 | 105.38 | 107.86 | 104.95 | 106.61 | 357,836 | +1.47(+1.40%) |
Aug 10, 2016 | 107.97 | 109.14 | 104.86 | 105.14 | 323,866 | -2.71(-2.52%) |
Aug 09, 2016 | 109.25 | 109.25 | 106.59 | 107.85 | 334,069 | -1.17(-1.08%) |
Aug 08, 2016 | 105.86 | 109.15 | 105.21 | 109.02 | 684,336 | +4.11(+3.91%) |
Aug 05, 2016 | 103.72 | 105.00 | 103.39 | 104.92 | 816,675 | +1.29(+1.25%) |
Aug 04, 2016 | 102.80 | 104.13 | 102.51 | 103.62 | 828,203 | +0.30(+0.29%) |
Aug 03, 2016 | 104.04 | 104.56 | 102.72 | 103.32 | 722,973 | -0.54(-0.52%) |
Aug 02, 2016 | 105.31 | 105.85 | 103.20 | 103.86 | 827,270 | -0.78(-0.75%) |
Aug 01, 2016 | 105.28 | 105.38 | 103.64 | 104.64 | 715,057 | -1.70(-1.60%) |
Jul 29, 2016 | 104.83 | 106.66 | 104.52 | 106.35 | 454,133 | +0.32(+0.30%) |
Jul 28, 2016 | 105.61 | 106.80 | 104.42 | 106.03 | 629,256 | +0.42(+0.40%) |
Jul 27, 2016 | 107.31 | 108.77 | 104.81 | 105.61 | 438,777 | -1.55(-1.44%) |
Jul 26, 2016 | 104.52 | 107.54 | 104.51 | 107.16 | 630,419 | +2.10(+2.00%) |
Jul 25, 2016 | 106.72 | 107.16 | 104.73 | 105.05 | 516,262 | -3.03(-2.81%) |
Jul 22, 2016 | 107.74 | 108.16 | 105.25 | 108.08 | 891,761 | +0.44(+0.41%) |
Jul 21, 2016 | 111.76 | 116.37 | 107.59 | 107.65 | 859,246 | -5.13(-4.55%) |
Jul 20, 2016 | 111.29 | 112.88 | 109.71 | 112.77 | 673,208 | +0.77(+0.68%) |
Jul 19, 2016 | 113.29 | 113.71 | 111.84 | 112.01 | 448,542 | -1.79(-1.58%) |
Jul 18, 2016 | 112.22 | 113.97 | 111.23 | 113.80 | 428,293 | +1.09(+0.97%) |
Jul 15, 2016 | 112.85 | 113.97 | 112.29 | 112.71 | 352,280 | +0.06(+0.06%) |
Jul 14, 2016 | 111.94 | 114.19 | 111.25 | 112.65 | 456,382 | +2.40(+2.18%) |
Jul 13, 2016 | 113.83 | 114.41 | 110.14 | 110.24 | 502,777 | -3.61(-3.17%) |
Jul 12, 2016 | 110.59 | 114.38 | 110.33 | 113.85 | 566,255 | +5.08(+4.67%) |
Jul 11, 2016 | 110.21 | 111.22 | 108.70 | 108.77 | 379,683 | -0.95(-0.87%) |
Jul 08, 2016 | 110.71 | 109.07 | 109.53 | 109.72 | 419,448 | +0.64(+0.59%) |
Jul 07, 2016 | 108.71 | 111.82 | 107.92 | 109.07 | 480,412 | +1.18(+1.09%) |
Jul 06, 2016 | 108.32 | 109.07 | 107.33 | 107.89 | 515,140 | -1.62(-1.48%) |
Jul 05, 2016 | 111.47 | 111.89 | 107.04 | 109.52 | 468,773 | -3.74(-3.30%) |