Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 103.28 | 104.96 | 103.28 | 104.29 | 495,905 | +1.62(+1.58%) |
Sep 29, 2016 | 101.47 | 103.30 | 100.36 | 102.67 | 932,113 | +1.25(+1.23%) |
Sep 28, 2016 | 101.59 | 101.94 | 100.80 | 101.42 | 303,555 | +0.20(+0.20%) |
Sep 27, 2016 | 99.27 | 101.23 | 99.21 | 101.22 | 373,706 | +1.72(+1.73%) |
Sep 26, 2016 | 99.78 | 100.11 | 99.08 | 99.50 | 415,013 | -0.99(-0.99%) |
Sep 23, 2016 | 101.38 | 101.43 | 100.36 | 100.49 | 296,650 | -1.04(-1.02%) |
Sep 22, 2016 | 101.86 | 102.16 | 101.23 | 101.53 | 383,222 | +0.33(+0.33%) |
Sep 21, 2016 | 100.32 | 101.35 | 99.88 | 101.20 | 469,874 | +1.38(+1.38%) |
Sep 20, 2016 | 100.85 | 100.91 | 99.57 | 99.82 | 390,285 | -0.45(-0.45%) |
Sep 19, 2016 | 100.78 | 101.74 | 99.94 | 100.27 | 428,068 | +0.12(+0.12%) |
Sep 16, 2016 | 100.86 | 101.17 | 99.39 | 100.15 | 694,836 | +0.03(+0.03%) |
Sep 15, 2016 | 97.82 | 100.31 | 97.69 | 100.12 | 651,136 | +2.26(+2.31%) |
Sep 14, 2016 | 96.76 | 98.10 | 96.63 | 97.86 | 396,827 | +0.85(+0.88%) |
Sep 13, 2016 | 97.38 | 98.21 | 96.52 | 97.01 | 435,950 | -0.86(-0.88%) |
Sep 12, 2016 | 95.30 | 97.98 | 94.98 | 97.87 | 784,329 | +1.79(+1.87%) |
Sep 09, 2016 | 98.84 | 98.84 | 95.78 | 96.08 | 923,428 | -3.54(-3.55%) |
Sep 08, 2016 | 99.47 | 99.88 | 99.02 | 99.62 | 490,779 | -0.17(-0.17%) |
Sep 07, 2016 | 100.70 | 100.72 | 99.61 | 99.79 | 1,383,245 | -0.76(-0.76%) |
Sep 06, 2016 | 100.96 | 101.10 | 100.04 | 100.56 | 393,627 | -0.23(-0.23%) |
Sep 02, 2016 | 101.34 | 100.78 | 100.78 | 100.78 | 603,602 | -0.10(-0.10%) |
Sep 01, 2016 | 100.38 | 100.96 | 99.59 | 100.89 | 505,424 | +0.79(+0.79%) |
Aug 31, 2016 | 100.13 | 100.24 | 99.53 | 100.09 | 524,886 | -0.06(-0.06%) |
Aug 30, 2016 | 100.37 | 100.92 | 99.80 | 100.16 | 1,153,669 | -0.19(-0.19%) |
Aug 29, 2016 | 100.38 | 100.74 | 100.23 | 100.35 | 294,023 | +0.40(+0.40%) |
Aug 26, 2016 | 99.68 | 100.71 | 99.29 | 99.96 | 338,034 | +0.44(+0.44%) |
Aug 25, 2016 | 98.81 | 99.98 | 98.81 | 99.52 | 340,933 | +0.40(+0.41%) |
Aug 24, 2016 | 100.08 | 100.16 | 98.85 | 99.11 | 332,811 | -0.83(-0.83%) |
Aug 23, 2016 | 99.89 | 100.38 | 99.89 | 99.94 | 299,398 | +0.49(+0.49%) |
Aug 22, 2016 | 99.25 | 99.69 | 99.03 | 99.45 | 279,454 | +0.05(+0.05%) |
Aug 19, 2016 | 98.65 | 99.64 | 98.65 | 99.41 | 533,955 | +0.85(+0.86%) |
Aug 18, 2016 | 97.88 | 98.57 | 97.80 | 98.56 | 251,283 | +0.71(+0.72%) |
Aug 17, 2016 | 97.91 | 97.93 | 97.33 | 97.85 | 646,405 | -0.02(-0.02%) |
Aug 16, 2016 | 98.40 | 98.40 | 97.76 | 97.87 | 682,912 | -0.69(-0.70%) |
Aug 15, 2016 | 97.44 | 98.80 | 97.44 | 98.56 | 247,772 | +1.32(+1.36%) |
Aug 12, 2016 | 96.97 | 97.45 | 96.87 | 97.24 | 208,561 | +0.45(+0.47%) |
Aug 11, 2016 | 96.83 | 96.92 | 96.28 | 96.79 | 409,614 | +0.37(+0.38%) |
Aug 10, 2016 | 97.16 | 97.27 | 96.01 | 96.42 | 887,348 | -0.66(-0.68%) |
Aug 09, 2016 | 96.83 | 97.39 | 96.67 | 97.08 | 409,079 | +0.78(+0.81%) |
Aug 08, 2016 | 96.74 | 96.97 | 96.12 | 96.30 | 252,302 | -0.11(-0.11%) |
Aug 05, 2016 | 95.76 | 96.51 | 95.62 | 96.41 | 449,349 | +1.21(+1.27%) |
Aug 04, 2016 | 94.55 | 95.23 | 94.38 | 95.20 | 441,928 | +0.88(+0.94%) |
Aug 03, 2016 | 93.69 | 94.33 | 93.67 | 94.31 | 452,941 | +0.12(+0.13%) |
Aug 02, 2016 | 95.49 | 95.49 | 93.62 | 94.19 | 1,640,407 | -1.47(-1.54%) |
Aug 01, 2016 | 95.80 | 96.01 | 95.33 | 95.66 | 536,521 | +0.07(+0.08%) |
Jul 29, 2016 | 96.00 | 96.31 | 95.16 | 95.59 | 368,843 | -0.42(-0.44%) |
Jul 28, 2016 | 96.12 | 96.66 | 95.59 | 96.01 | 905,071 | -0.53(-0.55%) |
Jul 27, 2016 | 97.42 | 97.46 | 95.99 | 96.55 | 1,244,119 | -0.01(-0.01%) |
Jul 26, 2016 | 93.84 | 96.99 | 93.84 | 96.56 | 1,599,707 | +3.60(+3.88%) |
Jul 25, 2016 | 92.40 | 93.13 | 92.40 | 92.95 | 257,502 | +0.53(+0.58%) |
Jul 22, 2016 | 91.65 | 92.48 | 91.09 | 92.42 | 507,294 | +0.46(+0.50%) |
Jul 21, 2016 | 92.71 | 92.76 | 91.58 | 91.96 | 528,943 | -0.65(-0.70%) |
Jul 20, 2016 | 91.69 | 92.83 | 91.39 | 92.61 | 713,418 | +1.44(+1.58%) |
Jul 19, 2016 | 91.34 | 91.42 | 90.89 | 91.17 | 306,621 | -0.31(-0.34%) |
Jul 18, 2016 | 91.30 | 91.65 | 91.04 | 91.48 | 517,197 | +1.32(+1.47%) |
Jul 15, 2016 | 90.21 | 90.32 | 89.80 | 90.16 | 417,425 | -0.03(-0.03%) |
Jul 14, 2016 | 90.34 | 90.44 | 89.62 | 90.19 | 508,153 | +0.65(+0.73%) |
Jul 13, 2016 | 89.75 | 90.08 | 89.40 | 89.53 | 518,911 | +0.11(+0.12%) |
Jul 12, 2016 | 89.08 | 89.73 | 89.08 | 89.42 | 1,115,291 | +1.15(+1.30%) |
Jul 11, 2016 | 87.95 | 88.65 | 87.89 | 88.28 | 348,448 | +0.98(+1.13%) |
Jul 08, 2016 | 85.80 | 87.36 | 84.93 | 87.29 | 389,954 | +2.36(+2.78%) |
Jul 07, 2016 | 84.04 | 85.55 | 84.04 | 84.93 | 429,469 | +1.13(+1.35%) |
Jul 05, 2016 | 84.69 | 84.69 | 83.29 | 83.80 | 936,822 | -1.56(-1.83%) |