Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 97.70 | 98.00 | 97.31 | 97.73 | 450,666 | +0.19(+0.20%) |
Sep 29, 2016 | 98.52 | 98.53 | 97.46 | 97.54 | 535,028 | -0.99(-1.01%) |
Sep 28, 2016 | 98.33 | 98.60 | 97.99 | 98.53 | 587,444 | +0.45(+0.46%) |
Sep 27, 2016 | 97.77 | 98.48 | 97.67 | 98.08 | 569,400 | +0.34(+0.34%) |
Sep 26, 2016 | 97.22 | 97.92 | 96.92 | 97.74 | 536,413 | -0.25(-0.26%) |
Sep 23, 2016 | 97.93 | 98.31 | 97.69 | 98.00 | 425,039 | -0.40(-0.40%) |
Sep 22, 2016 | 98.43 | 98.90 | 98.32 | 98.39 | 586,858 | +1.04(+1.07%) |
Sep 21, 2016 | 96.71 | 97.46 | 96.18 | 97.35 | 871,873 | +0.88(+0.91%) |
Sep 20, 2016 | 97.09 | 97.09 | 96.29 | 96.47 | 654,922 | +0.56(+0.58%) |
Sep 19, 2016 | 96.06 | 96.36 | 95.84 | 95.91 | 508,330 | +0.99(+1.05%) |
Sep 16, 2016 | 95.34 | 95.34 | 94.53 | 94.92 | 562,584 | -0.86(-0.90%) |
Sep 15, 2016 | 95.28 | 95.91 | 94.91 | 95.78 | 717,557 | +2.15(+2.29%) |
Sep 14, 2016 | 94.22 | 94.43 | 93.45 | 93.63 | 505,889 | +0.22(+0.23%) |
Sep 13, 2016 | 93.72 | 94.24 | 93.17 | 93.41 | 594,096 | -1.40(-1.47%) |
Sep 12, 2016 | 93.39 | 94.87 | 93.30 | 94.81 | 496,604 | +1.25(+1.34%) |
Sep 09, 2016 | 94.80 | 94.83 | 93.56 | 93.56 | 702,560 | -1.94(-2.03%) |
Sep 08, 2016 | 95.82 | 96.05 | 95.32 | 95.49 | 527,136 | -0.85(-0.88%) |
Sep 07, 2016 | 96.39 | 96.75 | 96.18 | 96.34 | 526,845 | -0.33(-0.34%) |
Sep 06, 2016 | 96.64 | 96.84 | 95.94 | 96.67 | 1,214,655 | -0.83(-0.86%) |
Sep 02, 2016 | 96.64 | 97.51 | 97.51 | 97.51 | 631,527 | +2.56(+2.70%) |
Sep 01, 2016 | 94.50 | 95.14 | 94.31 | 94.95 | 682,551 | +0.21(+0.22%) |
Aug 31, 2016 | 94.66 | 94.88 | 94.43 | 94.74 | 1,023,646 | -0.40(-0.42%) |
Aug 30, 2016 | 95.60 | 95.86 | 95.02 | 95.14 | 1,010,345 | -1.64(-1.70%) |
Aug 29, 2016 | 96.22 | 96.89 | 95.99 | 96.78 | 311,339 | +0.35(+0.37%) |
Aug 26, 2016 | 96.90 | 97.51 | 95.96 | 96.43 | 823,753 | -0.26(-0.27%) |
Aug 25, 2016 | 96.61 | 97.14 | 96.55 | 96.69 | 409,799 | +0.03(+0.03%) |
Aug 24, 2016 | 96.83 | 96.87 | 96.34 | 96.66 | 374,268 | -0.04(-0.04%) |
Aug 23, 2016 | 97.49 | 97.58 | 96.49 | 96.70 | 556,442 | +0.26(+0.27%) |
Aug 22, 2016 | 96.39 | 96.82 | 96.27 | 96.44 | 401,477 | -0.81(-0.83%) |
Aug 19, 2016 | 96.84 | 97.32 | 96.53 | 97.25 | 527,599 | -0.20(-0.21%) |
Aug 18, 2016 | 97.73 | 97.82 | 97.12 | 97.45 | 408,045 | +0.31(+0.32%) |
Aug 17, 2016 | 96.98 | 97.34 | 96.39 | 97.14 | 585,535 | +0.69(+0.72%) |
Aug 16, 2016 | 96.13 | 96.97 | 96.18 | 96.45 | 901,655 | +0.32(+0.33%) |
Aug 15, 2016 | 96.45 | 96.57 | 96.07 | 96.13 | 508,905 | -0.05(-0.05%) |
Aug 12, 2016 | 96.49 | 96.61 | 96.11 | 96.18 | 369,516 | -0.29(-0.30%) |
Aug 11, 2016 | 96.11 | 96.90 | 96.11 | 96.46 | 735,022 | +0.45(+0.46%) |
Aug 10, 2016 | 95.81 | 96.15 | 95.40 | 96.02 | 524,172 | +0.62(+0.65%) |
Aug 09, 2016 | 94.98 | 95.62 | 94.97 | 95.40 | 720,919 | +0.14(+0.15%) |
Aug 08, 2016 | 94.77 | 95.40 | 94.76 | 95.25 | 452,191 | -0.57(-0.60%) |
Aug 05, 2016 | 95.56 | 96.08 | 95.53 | 95.83 | 511,351 | -0.15(-0.16%) |
Aug 04, 2016 | 95.45 | 96.08 | 95.45 | 95.98 | 1,283,832 | +0.70(+0.74%) |
Aug 03, 2016 | 95.23 | 95.58 | 94.92 | 95.27 | 622,621 | -0.78(-0.81%) |
Aug 02, 2016 | 95.92 | 96.26 | 95.50 | 96.05 | 649,933 | +0.82(+0.86%) |
Aug 01, 2016 | 95.17 | 96.03 | 95.13 | 95.23 | 802,593 | -1.35(-1.40%) |
Jul 29, 2016 | 96.51 | 96.91 | 95.75 | 96.58 | 2,024,681 | -0.37(-0.38%) |
Jul 28, 2016 | 97.58 | 97.66 | 96.58 | 96.95 | 1,097,279 | +3.27(+3.49%) |
Jul 27, 2016 | 94.26 | 94.42 | 93.34 | 93.68 | 660,531 | -1.48(-1.56%) |
Jul 26, 2016 | 95.49 | 95.69 | 94.82 | 95.16 | 738,371 | +0.87(+0.92%) |
Jul 25, 2016 | 94.39 | 94.47 | 94.00 | 94.29 | 358,874 | -0.21(-0.22%) |
Jul 22, 2016 | 93.29 | 94.52 | 93.28 | 94.50 | 577,494 | +1.04(+1.11%) |
Jul 21, 2016 | 93.05 | 93.85 | 93.05 | 93.46 | 512,866 | -0.23(-0.25%) |
Jul 20, 2016 | 92.70 | 93.88 | 92.63 | 93.70 | 1,118,768 | +1.14(+1.24%) |
Jul 19, 2016 | 92.74 | 92.98 | 92.30 | 92.55 | 1,800,172 | -1.77(-1.88%) |
Jul 18, 2016 | 94.48 | 94.54 | 94.02 | 94.33 | 908,316 | +0.65(+0.69%) |
Jul 15, 2016 | 93.58 | 93.93 | 93.17 | 93.68 | 828,611 | -0.36(-0.39%) |
Jul 14, 2016 | 94.65 | 94.79 | 93.87 | 94.04 | 688,110 | -0.27(-0.28%) |
Jul 13, 2016 | 93.31 | 94.60 | 93.31 | 94.31 | 1,400,575 | -0.69(-0.72%) |
Jul 12, 2016 | 94.30 | 95.22 | 93.75 | 95.00 | 1,434,989 | +0.99(+1.05%) |
Jul 11, 2016 | 93.45 | 94.54 | 93.37 | 94.01 | 1,697,239 | +0.53(+0.57%) |
Jul 08, 2016 | 92.98 | 93.94 | 94.18 | 93.48 | 1,612,691 | -0.70(-0.74%) |
Jul 07, 2016 | 94.52 | 94.64 | 93.90 | 94.18 | 1,977,979 | +0.01(+0.01%) |
Jul 06, 2016 | 92.80 | 94.26 | 92.57 | 94.17 | 1,849,727 | +0.36(+0.39%) |
Jul 05, 2016 | 93.17 | 94.03 | 93.17 | 93.80 | 1,060,817 | -0.43(-0.46%) |