Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 97.42 | 98.71 | 96.66 | 98.36 | 34,959 | +1.19(+1.23%) |
Sep 29, 2016 | 99.73 | 99.85 | 97.07 | 97.16 | 42,190 | -2.77(-2.77%) |
Sep 28, 2016 | 101.24 | 101.24 | 99.10 | 99.93 | 36,256 | -1.11(-1.09%) |
Sep 27, 2016 | 99.30 | 101.08 | 99.30 | 101.04 | 42,913 | +1.43(+1.44%) |
Sep 26, 2016 | 100.03 | 100.25 | 99.24 | 99.61 | 22,677 | -0.89(-0.88%) |
Sep 23, 2016 | 100.85 | 101.43 | 100.50 | 100.50 | 55,792 | -0.69(-0.68%) |
Sep 22, 2016 | 101.25 | 101.38 | 100.13 | 101.19 | 117,921 | +0.67(+0.67%) |
Sep 21, 2016 | 99.87 | 100.67 | 98.16 | 100.52 | 43,125 | +1.10(+1.10%) |
Sep 20, 2016 | 98.97 | 99.85 | 98.84 | 99.42 | 45,959 | +1.33(+1.36%) |
Sep 19, 2016 | 98.40 | 98.95 | 97.80 | 98.09 | 52,527 | +0.16(+0.16%) |
Sep 16, 2016 | 96.95 | 98.23 | 96.95 | 97.93 | 40,606 | -2.25(-2.24%) |
Sep 15, 2016 | 99.37 | 100.49 | 98.69 | 100.18 | 45,714 | +0.91(+0.91%) |
Sep 14, 2016 | 98.00 | 99.93 | 98.00 | 99.27 | 65,833 | +1.30(+1.33%) |
Sep 13, 2016 | 98.83 | 98.83 | 96.92 | 97.97 | 56,159 | -1.58(-1.59%) |
Sep 12, 2016 | 95.82 | 99.65 | 95.82 | 99.55 | 111,000 | +2.82(+2.92%) |
Sep 09, 2016 | 98.77 | 99.02 | 96.73 | 96.73 | 42,268 | -3.09(-3.09%) |
Sep 08, 2016 | 99.18 | 100.05 | 98.36 | 99.82 | 68,383 | +0.71(+0.72%) |
Sep 07, 2016 | 98.07 | 99.36 | 98.07 | 99.11 | 66,111 | +1.54(+1.58%) |
Sep 06, 2016 | 96.58 | 97.84 | 96.58 | 97.57 | 84,101 | +2.73(+2.88%) |
Sep 02, 2016 | 95.15 | 94.83 | 94.83 | 94.83 | 84,547 | -0.01(-0.01%) |
Sep 01, 2016 | 94.68 | 94.99 | 93.87 | 94.84 | 65,090 | +0.33(+0.34%) |
Aug 31, 2016 | 95.07 | 95.24 | 94.24 | 94.52 | 52,932 | -0.75(-0.79%) |
Aug 30, 2016 | 95.83 | 96.42 | 95.03 | 95.27 | 67,235 | -0.62(-0.65%) |
Aug 29, 2016 | 96.31 | 96.40 | 95.34 | 95.89 | 62,903 | -0.35(-0.36%) |
Aug 26, 2016 | 95.63 | 96.91 | 95.19 | 96.24 | 122,644 | +0.88(+0.92%) |
Aug 25, 2016 | 96.59 | 97.53 | 93.89 | 95.36 | 102,245 | -1.07(-1.10%) |
Aug 24, 2016 | 99.75 | 101.11 | 96.28 | 96.42 | 99,817 | -3.50(-3.50%) |
Aug 23, 2016 | 99.73 | 100.18 | 99.57 | 99.92 | 37,198 | +0.51(+0.52%) |
Aug 22, 2016 | 97.88 | 99.42 | 97.88 | 99.41 | 52,697 | +2.66(+2.75%) |
Aug 19, 2016 | 97.11 | 97.36 | 96.38 | 96.75 | 24,541 | -0.65(-0.67%) |
Aug 18, 2016 | 97.22 | 97.73 | 96.65 | 97.40 | 62,831 | +0.17(+0.17%) |
Aug 17, 2016 | 97.42 | 97.71 | 96.62 | 97.23 | 54,278 | -0.25(-0.25%) |
Aug 16, 2016 | 98.40 | 98.73 | 97.42 | 97.48 | 108,320 | -1.38(-1.40%) |
Aug 15, 2016 | 97.66 | 99.19 | 97.62 | 98.86 | 120,381 | +1.47(+1.51%) |
Aug 12, 2016 | 96.91 | 97.60 | 96.42 | 97.39 | 60,366 | +0.25(+0.25%) |
Aug 11, 2016 | 96.67 | 97.29 | 95.88 | 97.14 | 59,960 | +0.92(+0.95%) |
Aug 10, 2016 | 98.55 | 98.60 | 96.08 | 96.23 | 102,543 | -3.03(-3.05%) |
Aug 09, 2016 | 99.71 | 99.85 | 99.14 | 99.25 | 44,368 | -0.42(-0.42%) |
Aug 08, 2016 | 100.93 | 101.19 | 99.20 | 99.67 | 68,875 | -1.15(-1.15%) |
Aug 05, 2016 | 100.58 | 101.44 | 100.26 | 100.82 | 68,113 | +0.41(+0.41%) |
Aug 04, 2016 | 101.75 | 102.17 | 100.31 | 100.41 | 60,110 | -0.99(-0.97%) |
Aug 03, 2016 | 100.34 | 101.56 | 99.94 | 101.39 | 66,421 | +0.83(+0.82%) |
Aug 02, 2016 | 101.34 | 101.34 | 98.66 | 100.57 | 177,502 | -0.73(-0.72%) |
Aug 01, 2016 | 99.55 | 102.52 | 99.55 | 101.30 | 134,335 | +2.40(+2.42%) |
Jul 29, 2016 | 97.03 | 99.03 | 96.69 | 98.90 | 84,737 | +1.82(+1.88%) |
Jul 28, 2016 | 97.26 | 97.44 | 96.06 | 97.07 | 54,909 | -0.08(-0.08%) |
Jul 27, 2016 | 95.47 | 97.40 | 95.23 | 97.15 | 76,467 | +1.88(+1.98%) |
Jul 26, 2016 | 94.53 | 95.64 | 94.25 | 95.27 | 85,491 | +0.15(+0.16%) |
Jul 25, 2016 | 94.83 | 95.28 | 93.99 | 95.12 | 64,139 | +0.41(+0.44%) |
Jul 22, 2016 | 94.73 | 95.19 | 94.16 | 94.71 | 64,663 | +0.24(+0.25%) |
Jul 21, 2016 | 94.37 | 95.29 | 93.71 | 94.47 | 58,907 | +0.84(+0.90%) |
Jul 20, 2016 | 91.56 | 93.76 | 91.34 | 93.63 | 52,897 | +2.35(+2.57%) |
Jul 19, 2016 | 92.53 | 92.72 | 91.12 | 91.28 | 57,358 | -1.33(-1.44%) |
Jul 18, 2016 | 92.36 | 92.83 | 91.89 | 92.62 | 51,503 | +0.23(+0.25%) |
Jul 15, 2016 | 91.74 | 92.61 | 91.71 | 92.39 | 57,124 | +0.96(+1.05%) |
Jul 14, 2016 | 92.14 | 92.14 | 90.99 | 91.43 | 74,003 | +0.13(+0.14%) |
Jul 13, 2016 | 93.99 | 94.05 | 91.24 | 91.30 | 97,361 | -1.76(-1.89%) |
Jul 12, 2016 | 93.02 | 93.69 | 92.84 | 93.06 | 164,124 | +0.65(+0.70%) |
Jul 11, 2016 | 92.97 | 93.38 | 92.37 | 92.41 | 64,360 | -0.04(-0.04%) |
Jul 08, 2016 | 91.16 | 92.73 | 91.68 | 92.45 | 65,285 | +0.77(+0.84%) |
Jul 07, 2016 | 91.43 | 92.07 | 90.82 | 91.68 | 101,163 | +0.73(+0.80%) |
Jul 06, 2016 | 88.69 | 90.99 | 88.46 | 90.95 | 282,635 | +1.69(+1.89%) |
Jul 05, 2016 | 89.80 | 90.00 | 88.56 | 89.26 | 71,538 | -1.17(-1.30%) |