Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 100.18 | 100.79 | 99.92 | 100.09 | 1,806,148 | +0.49(+0.49%) |
Sep 29, 2016 | 101.25 | 102.10 | 99.34 | 99.61 | 1,595,661 | -1.68(-1.66%) |
Sep 28, 2016 | 101.78 | 101.83 | 100.06 | 101.29 | 1,122,451 | -0.39(-0.38%) |
Sep 27, 2016 | 100.43 | 101.71 | 100.20 | 101.68 | 1,140,859 | +0.92(+0.92%) |
Sep 26, 2016 | 100.58 | 101.53 | 100.58 | 100.75 | 948,842 | -0.26(-0.26%) |
Sep 23, 2016 | 101.48 | 101.69 | 100.93 | 101.01 | 833,932 | -0.82(-0.81%) |
Sep 22, 2016 | 102.14 | 102.17 | 101.56 | 101.83 | 686,523 | +0.65(+0.64%) |
Sep 21, 2016 | 100.72 | 101.31 | 99.80 | 101.19 | 1,032,613 | +1.40(+1.40%) |
Sep 20, 2016 | 101.03 | 101.41 | 99.54 | 99.79 | 1,162,419 | -0.49(-0.49%) |
Sep 19, 2016 | 100.19 | 101.55 | 99.89 | 100.28 | 617,193 | +0.00(+0.00%) |
Sep 16, 2016 | 99.92 | 100.47 | 98.97 | 100.28 | 1,212,376 | -0.20(-0.20%) |
Sep 15, 2016 | 98.89 | 100.72 | 98.71 | 100.48 | 1,004,225 | +1.28(+1.29%) |
Sep 14, 2016 | 99.21 | 99.94 | 98.88 | 99.21 | 609,126 | +0.00(+0.00%) |
Sep 13, 2016 | 99.09 | 99.75 | 98.45 | 99.21 | 976,798 | -1.19(-1.19%) |
Sep 12, 2016 | 97.68 | 100.58 | 97.44 | 100.40 | 1,148,408 | +1.84(+1.87%) |
Sep 09, 2016 | 100.95 | 101.26 | 98.56 | 98.56 | 993,708 | -3.07(-3.02%) |
Sep 08, 2016 | 101.78 | 102.30 | 101.24 | 101.63 | 719,985 | -0.19(-0.19%) |
Sep 07, 2016 | 101.39 | 102.45 | 101.31 | 101.82 | 1,534,389 | +0.06(+0.06%) |
Sep 06, 2016 | 101.11 | 102.00 | 100.95 | 101.77 | 972,530 | +0.61(+0.60%) |
Sep 02, 2016 | 100.89 | 101.16 | 101.16 | 101.16 | 591,511 | +0.81(+0.81%) |
Sep 01, 2016 | 100.48 | 100.74 | 99.24 | 100.34 | 722,581 | -0.13(-0.13%) |
Aug 31, 2016 | 99.99 | 100.74 | 99.32 | 100.47 | 1,003,112 | +0.42(+0.42%) |
Aug 30, 2016 | 99.28 | 100.48 | 99.04 | 100.06 | 819,165 | +1.00(+1.01%) |
Aug 29, 2016 | 98.32 | 99.31 | 98.32 | 99.06 | 553,932 | +0.87(+0.89%) |
Aug 26, 2016 | 98.00 | 98.78 | 97.42 | 98.19 | 561,475 | +0.48(+0.49%) |
Aug 25, 2016 | 97.26 | 98.01 | 96.96 | 97.71 | 744,139 | +0.13(+0.13%) |
Aug 24, 2016 | 97.51 | 98.13 | 97.35 | 97.58 | 641,696 | -0.06(-0.07%) |
Aug 23, 2016 | 97.12 | 98.25 | 97.12 | 97.65 | 626,550 | +1.04(+1.08%) |
Aug 22, 2016 | 96.40 | 96.88 | 95.94 | 96.60 | 448,676 | -0.07(-0.08%) |
Aug 19, 2016 | 95.85 | 96.89 | 95.78 | 96.67 | 530,603 | +0.32(+0.34%) |
Aug 18, 2016 | 96.11 | 96.38 | 95.90 | 96.35 | 420,074 | +0.42(+0.43%) |
Aug 17, 2016 | 95.91 | 96.13 | 95.43 | 95.94 | 565,370 | +0.04(+0.04%) |
Aug 16, 2016 | 96.26 | 96.33 | 95.86 | 95.90 | 507,849 | -0.88(-0.91%) |
Aug 15, 2016 | 95.72 | 97.15 | 95.70 | 96.78 | 687,695 | +1.48(+1.56%) |
Aug 12, 2016 | 95.71 | 96.16 | 94.76 | 95.30 | 1,339,287 | -0.97(-1.00%) |
Aug 11, 2016 | 95.99 | 96.72 | 95.94 | 96.27 | 657,533 | +0.74(+0.77%) |
Aug 10, 2016 | 96.26 | 96.44 | 95.29 | 95.53 | 594,453 | -0.49(-0.51%) |
Aug 09, 2016 | 96.24 | 96.75 | 95.85 | 96.02 | 475,970 | -0.24(-0.25%) |
Aug 08, 2016 | 96.50 | 96.86 | 96.10 | 96.26 | 500,995 | -0.51(-0.52%) |
Aug 05, 2016 | 96.27 | 96.84 | 96.17 | 96.76 | 1,074,107 | +1.05(+1.10%) |
Aug 04, 2016 | 96.45 | 96.75 | 95.51 | 95.71 | 903,236 | -0.63(-0.65%) |
Aug 03, 2016 | 96.04 | 96.42 | 95.61 | 96.34 | 742,529 | +0.37(+0.38%) |
Aug 02, 2016 | 96.72 | 96.99 | 95.32 | 95.97 | 1,209,582 | -0.99(-1.03%) |
Aug 01, 2016 | 97.77 | 98.09 | 96.61 | 96.97 | 1,006,929 | -0.68(-0.70%) |
Jul 29, 2016 | 97.71 | 98.17 | 97.02 | 97.65 | 842,312 | -0.16(-0.16%) |
Jul 28, 2016 | 96.21 | 98.17 | 96.21 | 97.81 | 758,688 | +0.98(+1.01%) |
Jul 27, 2016 | 97.88 | 98.16 | 96.73 | 96.83 | 1,209,949 | -0.99(-1.01%) |
Jul 26, 2016 | 97.36 | 98.14 | 96.52 | 97.81 | 1,476,040 | +0.45(+0.46%) |
Jul 25, 2016 | 97.04 | 97.56 | 96.83 | 97.36 | 989,187 | +0.38(+0.39%) |
Jul 22, 2016 | 95.77 | 97.18 | 93.69 | 96.99 | 1,458,222 | +0.90(+0.94%) |
Jul 21, 2016 | 95.72 | 96.18 | 95.53 | 96.08 | 1,091,400 | +0.07(+0.08%) |
Jul 20, 2016 | 95.80 | 96.20 | 94.99 | 96.01 | 838,377 | +0.59(+0.62%) |
Jul 19, 2016 | 95.28 | 95.79 | 94.87 | 95.42 | 762,796 | -0.34(-0.36%) |
Jul 18, 2016 | 95.24 | 95.91 | 94.86 | 95.76 | 593,797 | +0.57(+0.60%) |
Jul 15, 2016 | 95.23 | 95.71 | 94.76 | 95.19 | 861,943 | +0.30(+0.32%) |
Jul 14, 2016 | 94.66 | 95.60 | 94.19 | 94.89 | 1,465,591 | +1.19(+1.27%) |
Jul 13, 2016 | 92.11 | 93.82 | 91.91 | 93.70 | 1,469,494 | +1.43(+1.55%) |
Jul 12, 2016 | 90.45 | 92.62 | 90.25 | 92.27 | 1,048,618 | +2.14(+2.37%) |
Jul 11, 2016 | 89.46 | 90.51 | 89.39 | 90.13 | 845,593 | +1.03(+1.16%) |
Jul 08, 2016 | 87.94 | 89.40 | 86.80 | 89.10 | 1,093,655 | +2.30(+2.65%) |
Jul 07, 2016 | 85.97 | 87.45 | 85.97 | 86.80 | 1,049,701 | +1.16(+1.36%) |
Jul 06, 2016 | 84.97 | 85.80 | 83.80 | 85.64 | 1,412,149 | +0.36(+0.42%) |
Jul 05, 2016 | 86.06 | 86.23 | 84.62 | 85.28 | 1,028,104 | -1.38(-1.59%) |