Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 96.10 | 96.10 | 95.62 | 95.89 | 6,655,157 | -0.17(-0.18%) |
Sep 29, 2016 | 95.89 | 96.09 | 95.81 | 96.06 | 6,948,759 | -0.04(-0.04%) |
Sep 28, 2016 | 96.13 | 96.14 | 95.94 | 96.10 | 10,398,719 | +0.06(+0.06%) |
Sep 27, 2016 | 96.01 | 96.09 | 95.80 | 96.03 | 5,873,219 | +0.23(+0.24%) |
Sep 26, 2016 | 95.71 | 95.91 | 95.66 | 95.80 | 6,457,948 | +0.15(+0.15%) |
Sep 23, 2016 | 95.72 | 95.78 | 95.62 | 95.65 | 8,073,503 | -0.07(-0.07%) |
Sep 22, 2016 | 95.53 | 95.83 | 95.51 | 95.72 | 10,976,319 | +0.39(+0.41%) |
Sep 21, 2016 | 94.87 | 95.34 | 94.67 | 95.33 | 5,975,561 | +0.48(+0.51%) |
Sep 20, 2016 | 94.95 | 95.13 | 94.82 | 94.85 | 6,456,748 | +0.12(+0.13%) |
Sep 19, 2016 | 94.82 | 94.90 | 94.66 | 94.73 | 7,704,114 | -0.03(-0.03%) |
Sep 16, 2016 | 94.77 | 94.83 | 94.58 | 94.76 | 8,777,111 | +0.11(+0.12%) |
Sep 15, 2016 | 94.57 | 94.73 | 94.35 | 94.65 | 4,420,633 | +0.06(+0.07%) |
Sep 14, 2016 | 94.57 | 94.75 | 94.46 | 94.59 | 5,709,004 | +0.06(+0.07%) |
Sep 13, 2016 | 94.96 | 94.96 | 94.23 | 94.52 | 17,518,792 | -0.31(-0.33%) |
Sep 12, 2016 | 94.75 | 95.01 | 94.62 | 94.84 | 6,633,970 | +0.01(+0.01%) |
Sep 09, 2016 | 95.05 | 95.26 | 94.77 | 94.83 | 10,451,997 | -0.72(-0.75%) |
Sep 08, 2016 | 95.94 | 96.05 | 95.49 | 95.54 | 5,950,887 | -0.68(-0.70%) |
Sep 07, 2016 | 96.49 | 96.56 | 96.22 | 96.22 | 3,832,446 | -0.13(-0.14%) |
Sep 06, 2016 | 96.11 | 96.45 | 95.89 | 96.35 | 8,205,557 | +0.33(+0.35%) |
Sep 02, 2016 | 96.20 | 96.02 | 96.02 | 96.02 | 5,338,579 | -0.17(-0.18%) |
Sep 01, 2016 | 95.90 | 96.23 | 95.81 | 96.19 | 13,034,300 | -0.00(-0.00%) |
Aug 31, 2016 | 96.28 | 96.31 | 96.10 | 96.19 | 6,826,248 | -0.04(-0.04%) |
Aug 30, 2016 | 96.34 | 96.35 | 96.13 | 96.23 | 13,686,598 | -0.12(-0.13%) |
Aug 29, 2016 | 96.12 | 96.47 | 96.05 | 96.35 | 3,436,298 | +0.54(+0.57%) |
Aug 26, 2016 | 96.31 | 96.63 | 95.75 | 95.81 | 4,363,705 | -0.30(-0.32%) |
Aug 25, 2016 | 96.21 | 96.33 | 96.09 | 96.11 | 4,738,851 | -0.09(-0.10%) |
Aug 24, 2016 | 96.41 | 96.47 | 96.20 | 96.21 | 4,986,225 | -0.06(-0.06%) |
Aug 23, 2016 | 96.31 | 96.45 | 96.20 | 96.27 | 6,953,524 | +0.11(+0.11%) |
Aug 22, 2016 | 96.15 | 96.25 | 96.00 | 96.16 | 6,724,430 | +0.33(+0.34%) |
Aug 19, 2016 | 95.92 | 96.04 | 95.70 | 95.83 | 6,790,266 | -0.29(-0.30%) |
Aug 18, 2016 | 96.07 | 96.23 | 95.89 | 96.12 | 5,458,244 | +0.23(+0.24%) |
Aug 17, 2016 | 95.69 | 96.01 | 95.64 | 95.89 | 5,881,960 | +0.26(+0.28%) |
Aug 16, 2016 | 95.90 | 95.91 | 95.58 | 95.62 | 5,829,749 | -0.17(-0.18%) |
Aug 15, 2016 | 95.98 | 96.00 | 95.79 | 95.79 | 3,839,082 | -0.30(-0.31%) |
Aug 12, 2016 | 96.09 | 96.32 | 96.02 | 96.09 | 8,481,460 | +0.43(+0.45%) |
Aug 11, 2016 | 96.04 | 96.09 | 95.54 | 95.65 | 5,444,992 | -0.32(-0.33%) |
Aug 10, 2016 | 95.97 | 96.06 | 95.93 | 95.97 | 8,164,136 | +0.27(+0.28%) |
Aug 09, 2016 | 95.41 | 95.75 | 95.31 | 95.70 | 5,485,614 | +0.56(+0.59%) |
Aug 08, 2016 | 94.99 | 95.32 | 94.90 | 95.14 | 5,359,640 | +0.06(+0.07%) |
Aug 05, 2016 | 95.40 | 95.47 | 95.04 | 95.08 | 5,008,032 | -0.39(-0.41%) |
Aug 04, 2016 | 95.38 | 95.68 | 95.29 | 95.47 | 4,396,200 | +0.40(+0.42%) |
Aug 03, 2016 | 95.13 | 95.23 | 94.86 | 95.06 | 7,776,268 | +0.12(+0.13%) |
Aug 02, 2016 | 95.06 | 95.24 | 94.81 | 94.94 | 5,830,211 | -0.54(-0.56%) |
Aug 01, 2016 | 95.75 | 95.84 | 95.46 | 95.48 | 6,217,948 | -0.54(-0.56%) |
Jul 29, 2016 | 95.64 | 96.06 | 95.64 | 96.02 | 5,457,372 | +0.35(+0.36%) |
Jul 28, 2016 | 95.55 | 95.73 | 95.44 | 95.67 | 6,813,178 | -0.09(-0.10%) |
Jul 27, 2016 | 95.55 | 95.82 | 95.41 | 95.76 | 7,717,985 | +0.39(+0.41%) |
Jul 26, 2016 | 95.68 | 95.68 | 95.23 | 95.37 | 6,365,329 | -0.09(-0.10%) |
Jul 25, 2016 | 95.65 | 95.65 | 95.41 | 95.46 | 4,255,796 | -0.05(-0.06%) |
Jul 22, 2016 | 95.38 | 95.72 | 95.33 | 95.51 | 4,840,148 | -0.05(-0.06%) |
Jul 21, 2016 | 95.16 | 95.60 | 95.09 | 95.57 | 4,610,226 | +0.11(+0.11%) |
Jul 20, 2016 | 95.40 | 95.49 | 95.20 | 95.46 | 4,747,892 | -0.03(-0.03%) |
Jul 19, 2016 | 95.57 | 95.57 | 95.27 | 95.49 | 9,292,728 | +0.17(+0.18%) |
Jul 18, 2016 | 95.57 | 95.60 | 95.12 | 95.32 | 6,117,401 | +0.00(+0.00%) |
Jul 15, 2016 | 95.46 | 95.46 | 95.25 | 95.32 | 5,736,886 | -0.36(-0.38%) |
Jul 14, 2016 | 95.43 | 95.78 | 95.41 | 95.68 | 9,368,435 | -0.23(-0.24%) |
Jul 13, 2016 | 95.94 | 96.07 | 95.81 | 95.92 | 4,827,572 | +0.37(+0.39%) |
Jul 12, 2016 | 95.89 | 95.90 | 95.54 | 95.55 | 5,634,108 | -0.54(-0.56%) |
Jul 11, 2016 | 96.24 | 96.40 | 96.07 | 96.09 | 3,874,236 | -0.25(-0.26%) |
Jul 08, 2016 | 96.06 | 96.35 | 95.80 | 96.34 | 4,952,612 | +0.53(+0.56%) |
Jul 07, 2016 | 95.74 | 95.91 | 95.61 | 95.80 | 3,353,713 | +0.02(+0.02%) |
Jul 06, 2016 | 95.75 | 95.83 | 95.56 | 95.79 | 8,742,663 | +0.17(+0.18%) |
Jul 05, 2016 | 95.61 | 95.70 | 95.41 | 95.61 | 5,701,195 | +0.33(+0.34%) |