Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 100.27 | 100.88 | 100.01 | 100.19 | 1,804,472 | +0.49(+0.49%) |
Sep 29, 2016 | 101.34 | 102.20 | 99.43 | 99.70 | 1,594,181 | -1.68(-1.66%) |
Sep 28, 2016 | 101.87 | 101.93 | 100.15 | 101.38 | 1,121,409 | -0.39(-0.38%) |
Sep 27, 2016 | 100.52 | 101.81 | 100.29 | 101.77 | 1,139,800 | +0.92(+0.92%) |
Sep 26, 2016 | 100.67 | 101.62 | 100.67 | 100.84 | 947,961 | -0.26(-0.26%) |
Sep 23, 2016 | 101.58 | 101.78 | 101.02 | 101.10 | 833,158 | -0.82(-0.81%) |
Sep 22, 2016 | 102.23 | 102.27 | 101.66 | 101.93 | 685,886 | +0.65(+0.64%) |
Sep 21, 2016 | 100.81 | 101.41 | 99.89 | 101.28 | 1,031,655 | +1.40(+1.40%) |
Sep 20, 2016 | 101.12 | 101.50 | 99.63 | 99.88 | 1,161,340 | -0.49(-0.49%) |
Sep 19, 2016 | 100.28 | 101.64 | 99.98 | 100.37 | 616,620 | +0.00(+0.00%) |
Sep 16, 2016 | 100.01 | 100.57 | 99.06 | 100.37 | 1,211,251 | -0.20(-0.20%) |
Sep 15, 2016 | 98.99 | 100.81 | 98.80 | 100.58 | 1,003,293 | +1.28(+1.29%) |
Sep 14, 2016 | 99.30 | 100.03 | 98.98 | 99.30 | 608,561 | +0.00(+0.00%) |
Sep 13, 2016 | 99.18 | 99.85 | 98.54 | 99.30 | 975,891 | -1.19(-1.19%) |
Sep 12, 2016 | 97.77 | 100.67 | 97.53 | 100.49 | 1,147,342 | +1.84(+1.87%) |
Sep 09, 2016 | 101.04 | 101.35 | 98.65 | 98.65 | 992,786 | -3.07(-3.02%) |
Sep 08, 2016 | 101.87 | 102.39 | 101.34 | 101.72 | 719,316 | -0.19(-0.19%) |
Sep 07, 2016 | 101.48 | 102.55 | 101.40 | 101.92 | 1,532,965 | +0.06(+0.05%) |
Sep 06, 2016 | 101.21 | 102.09 | 101.04 | 101.86 | 971,628 | +0.61(+0.60%) |
Sep 02, 2016 | 100.98 | 101.25 | 101.25 | 101.25 | 590,962 | +0.81(+0.81%) |
Sep 01, 2016 | 100.58 | 100.84 | 99.33 | 100.44 | 721,910 | -0.13(-0.13%) |
Aug 31, 2016 | 100.09 | 100.83 | 99.41 | 100.57 | 1,002,181 | +0.42(+0.42%) |
Aug 30, 2016 | 99.37 | 100.58 | 99.13 | 100.15 | 818,404 | +1.00(+1.01%) |
Aug 29, 2016 | 98.41 | 99.40 | 98.41 | 99.15 | 553,418 | +0.87(+0.89%) |
Aug 26, 2016 | 98.09 | 98.87 | 97.51 | 98.28 | 560,954 | +0.48(+0.49%) |
Aug 25, 2016 | 97.35 | 98.10 | 97.05 | 97.80 | 743,449 | +0.13(+0.13%) |
Aug 24, 2016 | 97.60 | 98.22 | 97.44 | 97.67 | 641,100 | -0.06(-0.07%) |
Aug 23, 2016 | 97.21 | 98.34 | 97.21 | 97.74 | 625,969 | +1.05(+1.08%) |
Aug 22, 2016 | 96.49 | 96.97 | 96.03 | 96.69 | 448,259 | -0.07(-0.08%) |
Aug 19, 2016 | 95.94 | 96.98 | 95.87 | 96.76 | 530,111 | +0.32(+0.34%) |
Aug 18, 2016 | 96.20 | 96.47 | 95.99 | 96.44 | 419,684 | +0.42(+0.43%) |
Aug 17, 2016 | 96.00 | 96.22 | 95.52 | 96.02 | 564,845 | +0.04(+0.04%) |
Aug 16, 2016 | 96.35 | 96.42 | 95.95 | 95.99 | 507,378 | -0.89(-0.91%) |
Aug 15, 2016 | 95.81 | 97.24 | 95.79 | 96.87 | 687,057 | +1.48(+1.56%) |
Aug 12, 2016 | 95.79 | 96.25 | 94.84 | 95.39 | 1,338,044 | -0.97(-1.00%) |
Aug 11, 2016 | 96.08 | 96.81 | 96.02 | 96.36 | 656,923 | +0.74(+0.77%) |
Aug 10, 2016 | 96.35 | 96.53 | 95.38 | 95.62 | 593,901 | -0.49(-0.51%) |
Aug 09, 2016 | 96.33 | 96.84 | 95.94 | 96.11 | 475,528 | -0.24(-0.25%) |
Aug 08, 2016 | 96.59 | 96.95 | 96.19 | 96.35 | 500,530 | -0.51(-0.52%) |
Aug 05, 2016 | 96.36 | 96.93 | 96.26 | 96.85 | 1,073,110 | +1.05(+1.10%) |
Aug 04, 2016 | 96.54 | 96.84 | 95.60 | 95.80 | 902,397 | -0.63(-0.65%) |
Aug 03, 2016 | 96.13 | 96.51 | 95.70 | 96.43 | 741,840 | +0.37(+0.38%) |
Aug 02, 2016 | 96.81 | 97.08 | 95.41 | 96.06 | 1,208,460 | -1.00(-1.03%) |
Aug 01, 2016 | 97.86 | 98.18 | 96.70 | 97.06 | 1,005,995 | -0.68(-0.70%) |
Jul 29, 2016 | 97.80 | 98.26 | 97.11 | 97.74 | 841,531 | -0.16(-0.16%) |
Jul 28, 2016 | 96.30 | 98.26 | 96.30 | 97.90 | 757,984 | +0.98(+1.01%) |
Jul 27, 2016 | 97.97 | 98.26 | 96.82 | 96.92 | 1,208,826 | -0.99(-1.01%) |
Jul 26, 2016 | 97.45 | 98.23 | 96.61 | 97.91 | 1,474,671 | +0.45(+0.46%) |
Jul 25, 2016 | 97.13 | 97.65 | 96.92 | 97.45 | 988,269 | +0.38(+0.39%) |
Jul 22, 2016 | 95.86 | 97.27 | 93.77 | 97.08 | 1,456,869 | +0.90(+0.94%) |
Jul 21, 2016 | 95.81 | 96.27 | 95.62 | 96.17 | 1,090,387 | +0.07(+0.08%) |
Jul 20, 2016 | 95.89 | 96.29 | 95.07 | 96.10 | 837,599 | +0.59(+0.62%) |
Jul 19, 2016 | 95.37 | 95.88 | 94.96 | 95.51 | 762,088 | -0.34(-0.36%) |
Jul 18, 2016 | 95.33 | 96.00 | 94.95 | 95.85 | 593,246 | +0.57(+0.60%) |
Jul 15, 2016 | 95.31 | 95.80 | 94.84 | 95.28 | 861,143 | +0.30(+0.32%) |
Jul 14, 2016 | 94.74 | 95.69 | 94.27 | 94.97 | 1,464,231 | +1.19(+1.27%) |
Jul 13, 2016 | 92.20 | 93.90 | 92.00 | 93.78 | 1,468,130 | +1.43(+1.55%) |
Jul 12, 2016 | 90.54 | 92.71 | 90.33 | 92.36 | 1,047,645 | +2.14(+2.37%) |
Jul 11, 2016 | 89.54 | 90.59 | 89.47 | 90.22 | 844,808 | +1.03(+1.16%) |
Jul 08, 2016 | 88.02 | 89.48 | 86.88 | 89.18 | 1,092,640 | +2.31(+2.65%) |
Jul 07, 2016 | 86.05 | 87.53 | 86.05 | 86.88 | 1,048,727 | +1.16(+1.36%) |
Jul 06, 2016 | 85.05 | 85.88 | 83.88 | 85.72 | 1,410,839 | +0.36(+0.42%) |
Jul 05, 2016 | 86.14 | 86.31 | 84.70 | 85.36 | 1,027,150 | -1.38(-1.59%) |