Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.64 | 96.38 | 95.64 | 95.95 | 1,622,834 | +0.57(+0.60%) |
Sep 29, 2016 | 96.17 | 96.38 | 95.19 | 95.38 | 1,444,398 | -0.95(-0.99%) |
Sep 28, 2016 | 96.08 | 96.40 | 95.64 | 96.34 | 1,021,133 | +0.50(+0.52%) |
Sep 27, 2016 | 95.40 | 96.16 | 95.27 | 95.84 | 2,099,160 | +0.39(+0.41%) |
Sep 26, 2016 | 96.39 | 96.39 | 95.30 | 95.44 | 1,931,566 | -1.15(-1.19%) |
Sep 23, 2016 | 97.69 | 97.74 | 96.59 | 96.59 | 1,362,291 | -1.19(-1.22%) |
Sep 22, 2016 | 97.52 | 97.99 | 97.28 | 97.78 | 1,321,568 | +0.67(+0.69%) |
Sep 21, 2016 | 96.24 | 97.15 | 95.99 | 97.11 | 1,786,637 | +0.95(+0.99%) |
Sep 20, 2016 | 97.06 | 97.10 | 96.09 | 96.15 | 1,290,403 | -0.25(-0.26%) |
Sep 19, 2016 | 96.44 | 97.17 | 95.84 | 96.40 | 1,465,461 | +0.35(+0.37%) |
Sep 16, 2016 | 95.92 | 96.41 | 95.16 | 96.05 | 4,178,076 | -0.23(-0.23%) |
Sep 15, 2016 | 95.05 | 96.51 | 95.05 | 96.28 | 1,661,702 | +1.03(+1.08%) |
Sep 14, 2016 | 95.82 | 95.91 | 95.06 | 95.25 | 1,924,538 | -0.46(-0.48%) |
Sep 13, 2016 | 95.79 | 96.17 | 95.45 | 95.71 | 1,986,679 | -1.06(-1.09%) |
Sep 12, 2016 | 95.60 | 96.96 | 95.24 | 96.77 | 2,798,040 | +0.90(+0.94%) |
Sep 09, 2016 | 97.49 | 97.49 | 95.84 | 95.86 | 2,400,643 | -2.06(-2.10%) |
Sep 08, 2016 | 98.88 | 99.13 | 97.91 | 97.92 | 1,892,151 | -1.49(-1.50%) |
Sep 07, 2016 | 99.25 | 99.57 | 99.05 | 99.41 | 1,372,413 | +0.05(+0.05%) |
Sep 06, 2016 | 98.72 | 99.38 | 98.61 | 99.36 | 1,388,339 | +0.37(+0.38%) |
Sep 02, 2016 | 98.34 | 98.99 | 98.99 | 98.99 | 1,308,973 | +0.41(+0.41%) |
Sep 01, 2016 | 99.04 | 99.04 | 98.01 | 98.58 | 1,755,772 | -0.30(-0.30%) |
Aug 31, 2016 | 98.46 | 99.16 | 98.30 | 98.88 | 1,908,470 | +0.20(+0.20%) |
Aug 30, 2016 | 98.69 | 99.20 | 97.59 | 98.68 | 1,779,735 | -0.01(-0.01%) |
Aug 29, 2016 | 97.98 | 98.89 | 97.86 | 98.69 | 1,534,118 | +1.12(+1.14%) |
Aug 26, 2016 | 98.35 | 98.95 | 97.15 | 97.57 | 1,895,651 | -0.51(-0.52%) |
Aug 25, 2016 | 97.56 | 98.33 | 97.44 | 98.08 | 988,186 | +0.53(+0.55%) |
Aug 24, 2016 | 97.17 | 97.65 | 96.60 | 97.55 | 1,217,353 | +0.40(+0.41%) |
Aug 23, 2016 | 97.69 | 98.04 | 97.13 | 97.15 | 1,045,646 | -0.27(-0.27%) |
Aug 22, 2016 | 97.79 | 97.79 | 96.88 | 97.41 | 1,365,320 | -0.43(-0.44%) |
Aug 19, 2016 | 97.77 | 97.96 | 97.44 | 97.85 | 1,330,973 | -0.29(-0.30%) |
Aug 18, 2016 | 97.76 | 98.14 | 97.50 | 98.14 | 1,526,349 | +0.33(+0.34%) |
Aug 17, 2016 | 97.54 | 97.98 | 97.13 | 97.80 | 1,469,770 | +0.37(+0.38%) |
Aug 16, 2016 | 98.24 | 98.65 | 97.44 | 97.44 | 1,324,014 | -1.14(-1.16%) |
Aug 15, 2016 | 98.77 | 98.91 | 98.35 | 98.58 | 1,236,268 | -0.13(-0.14%) |
Aug 12, 2016 | 98.77 | 99.00 | 98.60 | 98.71 | 979,287 | -0.07(-0.08%) |
Aug 11, 2016 | 98.87 | 99.04 | 98.59 | 98.79 | 1,184,871 | +0.31(+0.31%) |
Aug 10, 2016 | 98.25 | 98.59 | 98.14 | 98.48 | 1,144,990 | +0.04(+0.04%) |
Aug 09, 2016 | 98.54 | 98.73 | 98.36 | 98.44 | 1,172,823 | +0.03(+0.03%) |
Aug 08, 2016 | 98.64 | 99.00 | 98.04 | 98.41 | 1,472,518 | -0.36(-0.36%) |
Aug 05, 2016 | 98.63 | 98.92 | 98.25 | 98.77 | 1,483,945 | +0.58(+0.59%) |
Aug 04, 2016 | 98.37 | 98.66 | 97.87 | 98.19 | 2,287,227 | -0.08(-0.08%) |
Aug 03, 2016 | 97.69 | 98.28 | 97.56 | 98.27 | 1,606,184 | +0.79(+0.81%) |
Aug 02, 2016 | 97.21 | 97.59 | 97.05 | 97.48 | 1,328,186 | +0.18(+0.19%) |
Aug 01, 2016 | 96.84 | 97.37 | 96.62 | 97.30 | 1,811,756 | +0.49(+0.51%) |
Jul 29, 2016 | 97.74 | 98.02 | 96.73 | 96.80 | 2,604,178 | -1.16(-1.18%) |
Jul 28, 2016 | 97.10 | 98.02 | 96.80 | 97.96 | 1,522,236 | +0.98(+1.01%) |
Jul 27, 2016 | 97.57 | 97.87 | 96.78 | 96.98 | 2,373,355 | -1.02(-1.04%) |
Jul 26, 2016 | 98.05 | 98.40 | 97.45 | 98.00 | 1,630,498 | +0.17(+0.17%) |
Jul 25, 2016 | 97.45 | 97.90 | 97.01 | 97.83 | 1,519,365 | +0.25(+0.26%) |
Jul 22, 2016 | 97.22 | 97.95 | 97.22 | 97.58 | 1,282,230 | +0.36(+0.37%) |
Jul 21, 2016 | 96.95 | 97.35 | 95.79 | 97.22 | 2,169,835 | -0.24(-0.25%) |
Jul 20, 2016 | 97.83 | 98.00 | 97.40 | 97.46 | 1,995,912 | -0.03(-0.03%) |
Jul 19, 2016 | 97.40 | 97.72 | 97.09 | 97.50 | 1,662,084 | -0.27(-0.28%) |
Jul 18, 2016 | 98.70 | 99.00 | 97.75 | 97.77 | 2,445,755 | -1.05(-1.06%) |
Jul 15, 2016 | 99.24 | 99.28 | 98.60 | 98.82 | 1,857,043 | -0.08(-0.08%) |
Jul 14, 2016 | 99.12 | 99.19 | 98.60 | 98.90 | 1,308,935 | +0.62(+0.63%) |
Jul 13, 2016 | 98.57 | 98.72 | 98.25 | 98.29 | 1,478,879 | -0.07(-0.08%) |
Jul 12, 2016 | 98.62 | 99.04 | 98.01 | 98.36 | 1,450,871 | -0.03(-0.03%) |
Jul 11, 2016 | 98.55 | 98.68 | 98.21 | 98.39 | 1,224,006 | +0.03(+0.03%) |
Jul 08, 2016 | 98.62 | 97.88 | 97.91 | 98.35 | 1,437,471 | +0.47(+0.49%) |
Jul 07, 2016 | 98.87 | 98.95 | 97.50 | 97.88 | 1,485,266 | -1.04(-1.05%) |
Jul 06, 2016 | 98.60 | 99.10 | 98.33 | 98.92 | 1,633,257 | +0.07(+0.07%) |
Jul 05, 2016 | 98.50 | 99.15 | 98.30 | 98.85 | 1,688,139 | -0.14(-0.14%) |