Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 100.68 | 102.64 | 99.70 | 101.83 | 702,677 | +1.68(+1.67%) |
Sep 29, 2016 | 99.02 | 101.44 | 98.48 | 100.15 | 1,169,366 | +2.01(+2.05%) |
Sep 28, 2016 | 94.95 | 98.81 | 93.91 | 98.14 | 969,890 | +3.38(+3.57%) |
Sep 27, 2016 | 94.11 | 95.44 | 92.92 | 94.76 | 679,990 | +0.38(+0.40%) |
Sep 26, 2016 | 94.66 | 96.27 | 94.18 | 94.37 | 805,192 | -0.59(-0.62%) |
Sep 23, 2016 | 97.06 | 97.63 | 94.85 | 94.96 | 890,125 | -2.76(-2.83%) |
Sep 22, 2016 | 98.05 | 98.65 | 97.07 | 97.73 | 499,576 | +0.86(+0.89%) |
Sep 21, 2016 | 96.92 | 98.29 | 96.00 | 96.87 | 822,217 | +0.07(+0.07%) |
Sep 20, 2016 | 97.56 | 98.30 | 96.63 | 96.79 | 294,549 | -0.65(-0.67%) |
Sep 19, 2016 | 98.61 | 98.70 | 97.09 | 97.45 | 232,592 | +0.50(+0.51%) |
Sep 16, 2016 | 97.87 | 98.13 | 96.25 | 96.95 | 723,127 | -2.05(-2.07%) |
Sep 15, 2016 | 99.38 | 100.04 | 98.50 | 99.00 | 322,254 | +0.63(+0.64%) |
Sep 14, 2016 | 97.91 | 99.69 | 97.52 | 98.37 | 457,770 | +0.24(+0.25%) |
Sep 13, 2016 | 98.88 | 99.06 | 96.54 | 98.13 | 521,545 | -2.01(-2.01%) |
Sep 12, 2016 | 99.01 | 101.28 | 98.96 | 100.14 | 496,003 | +0.25(+0.25%) |
Sep 09, 2016 | 101.24 | 101.92 | 99.63 | 99.89 | 760,822 | -2.53(-2.47%) |
Sep 08, 2016 | 100.81 | 102.99 | 100.71 | 102.42 | 733,893 | +2.08(+2.07%) |
Sep 07, 2016 | 101.85 | 101.92 | 100.08 | 100.35 | 578,100 | -1.35(-1.33%) |
Sep 06, 2016 | 102.38 | 103.31 | 101.43 | 101.70 | 508,233 | -0.12(-0.12%) |
Sep 02, 2016 | 101.91 | 101.82 | 101.82 | 101.82 | 325,762 | +0.81(+0.80%) |
Sep 01, 2016 | 100.80 | 101.26 | 97.86 | 101.01 | 626,752 | -0.32(-0.31%) |
Aug 31, 2016 | 103.40 | 104.47 | 100.80 | 101.33 | 511,240 | -2.38(-2.30%) |
Aug 30, 2016 | 105.61 | 106.20 | 102.76 | 103.71 | 309,827 | -0.84(-0.81%) |
Aug 29, 2016 | 104.31 | 105.24 | 103.79 | 104.55 | 335,219 | -0.26(-0.25%) |
Aug 26, 2016 | 106.59 | 108.24 | 104.36 | 104.82 | 422,037 | -1.65(-1.55%) |
Aug 25, 2016 | 105.93 | 107.33 | 105.15 | 106.47 | 319,064 | +0.47(+0.44%) |
Aug 24, 2016 | 106.67 | 106.88 | 105.42 | 106.00 | 255,949 | -0.96(-0.90%) |
Aug 23, 2016 | 105.35 | 108.14 | 104.43 | 106.96 | 317,274 | +1.64(+1.56%) |
Aug 22, 2016 | 105.48 | 106.07 | 104.27 | 105.32 | 385,409 | -1.19(-1.11%) |
Aug 19, 2016 | 106.77 | 107.39 | 103.66 | 106.50 | 322,364 | -1.48(-1.37%) |
Aug 18, 2016 | 107.37 | 109.43 | 106.67 | 107.98 | 540,028 | +1.34(+1.26%) |
Aug 17, 2016 | 106.46 | 106.86 | 105.15 | 106.64 | 421,401 | -0.46(-0.43%) |
Aug 16, 2016 | 106.19 | 107.56 | 104.78 | 107.10 | 431,992 | +0.76(+0.72%) |
Aug 15, 2016 | 104.64 | 107.17 | 104.48 | 106.34 | 314,625 | +1.89(+1.80%) |
Aug 12, 2016 | 106.61 | 106.94 | 104.25 | 104.45 | 320,754 | -1.70(-1.60%) |
Aug 11, 2016 | 104.93 | 107.39 | 104.50 | 106.15 | 359,389 | +1.47(+1.40%) |
Aug 10, 2016 | 107.50 | 108.67 | 104.41 | 104.68 | 325,272 | -2.70(-2.52%) |
Aug 09, 2016 | 108.78 | 108.78 | 106.13 | 107.38 | 335,519 | -1.17(-1.08%) |
Aug 08, 2016 | 105.41 | 108.68 | 104.75 | 108.55 | 687,305 | +4.09(+3.91%) |
Aug 05, 2016 | 103.27 | 104.55 | 102.94 | 104.46 | 820,218 | +1.29(+1.25%) |
Aug 04, 2016 | 102.35 | 103.68 | 102.07 | 103.18 | 831,796 | +0.30(+0.29%) |
Aug 03, 2016 | 103.59 | 104.11 | 102.28 | 102.88 | 726,110 | -0.54(-0.52%) |
Aug 02, 2016 | 104.85 | 105.39 | 102.76 | 103.41 | 830,859 | -0.78(-0.75%) |
Aug 01, 2016 | 104.83 | 104.93 | 103.19 | 104.19 | 718,159 | -1.70(-1.60%) |
Jul 29, 2016 | 104.38 | 106.19 | 104.06 | 105.89 | 456,103 | +0.32(+0.30%) |
Jul 28, 2016 | 105.15 | 106.34 | 103.97 | 105.57 | 631,986 | +0.42(+0.40%) |
Jul 27, 2016 | 106.85 | 108.30 | 104.36 | 105.15 | 440,681 | -1.54(-1.44%) |
Jul 26, 2016 | 104.06 | 107.08 | 104.06 | 106.69 | 633,154 | +2.09(+2.00%) |
Jul 25, 2016 | 106.26 | 106.69 | 104.28 | 104.60 | 518,502 | -3.02(-2.80%) |
Jul 22, 2016 | 107.27 | 107.69 | 104.79 | 107.62 | 895,630 | +0.43(+0.41%) |
Jul 21, 2016 | 111.28 | 115.87 | 107.13 | 107.18 | 862,973 | -5.10(-4.55%) |
Jul 20, 2016 | 110.81 | 112.39 | 109.23 | 112.29 | 676,129 | +0.76(+0.68%) |
Jul 19, 2016 | 112.80 | 113.22 | 111.35 | 111.53 | 450,488 | -1.79(-1.58%) |
Jul 18, 2016 | 111.73 | 113.47 | 110.75 | 113.31 | 430,151 | +1.09(+0.97%) |
Jul 15, 2016 | 112.36 | 113.48 | 111.81 | 112.22 | 353,808 | +0.06(+0.06%) |
Jul 14, 2016 | 111.45 | 113.70 | 110.77 | 112.16 | 458,362 | +2.39(+2.18%) |
Jul 13, 2016 | 113.34 | 113.92 | 109.67 | 109.77 | 504,958 | -3.59(-3.17%) |
Jul 12, 2016 | 110.11 | 113.88 | 109.86 | 113.36 | 568,711 | +5.06(+4.67%) |
Jul 11, 2016 | 109.73 | 110.74 | 108.23 | 108.30 | 381,331 | -0.95(-0.87%) |
Jul 08, 2016 | 110.24 | 108.60 | 109.05 | 109.24 | 421,268 | +0.64(+0.59%) |
Jul 07, 2016 | 108.24 | 111.34 | 107.46 | 108.60 | 482,497 | +1.17(+1.09%) |
Jul 06, 2016 | 107.85 | 108.60 | 106.87 | 107.43 | 517,375 | -1.62(-1.48%) |
Jul 05, 2016 | 110.98 | 111.41 | 106.58 | 109.05 | 470,807 | -3.73(-3.30%) |