Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.17 | 95.46 | 94.68 | 95.12 | 4,695,615 | +0.33(+0.34%) |
Sep 29, 2016 | 96.05 | 96.05 | 94.76 | 94.80 | 2,295,719 | -0.79(-0.83%) |
Sep 28, 2016 | 95.03 | 95.67 | 94.53 | 95.59 | 4,076,746 | +0.78(+0.82%) |
Sep 27, 2016 | 94.37 | 95.01 | 94.01 | 94.81 | 4,520,823 | +0.22(+0.23%) |
Sep 26, 2016 | 94.43 | 95.33 | 94.15 | 94.59 | 3,194,605 | -0.03(-0.03%) |
Sep 23, 2016 | 94.08 | 94.97 | 94.05 | 94.63 | 2,878,207 | -0.69(-0.73%) |
Sep 22, 2016 | 94.97 | 95.68 | 94.81 | 95.32 | 3,549,856 | +0.73(+0.78%) |
Sep 21, 2016 | 93.80 | 94.60 | 93.41 | 94.59 | 2,988,285 | +0.86(+0.92%) |
Sep 20, 2016 | 94.11 | 94.47 | 93.61 | 93.72 | 3,504,361 | +0.27(+0.29%) |
Sep 19, 2016 | 93.72 | 94.38 | 93.39 | 93.45 | 3,622,774 | +0.23(+0.25%) |
Sep 16, 2016 | 93.64 | 93.71 | 92.60 | 93.22 | 4,800,942 | -0.83(-0.88%) |
Sep 15, 2016 | 92.83 | 94.23 | 92.73 | 94.06 | 4,044,765 | +1.02(+1.10%) |
Sep 14, 2016 | 91.18 | 93.24 | 91.18 | 93.04 | 5,366,491 | +1.98(+2.18%) |
Sep 13, 2016 | 92.06 | 92.17 | 90.80 | 91.05 | 4,751,634 | -1.54(-1.67%) |
Sep 12, 2016 | 90.78 | 93.02 | 90.56 | 92.60 | 4,668,544 | +1.21(+1.32%) |
Sep 09, 2016 | 92.08 | 92.48 | 91.18 | 91.39 | 5,561,759 | -1.48(-1.59%) |
Sep 08, 2016 | 93.01 | 93.44 | 92.63 | 92.86 | 3,314,311 | -0.34(-0.37%) |
Sep 07, 2016 | 94.25 | 94.42 | 92.79 | 93.21 | 4,187,060 | -1.20(-1.27%) |
Sep 06, 2016 | 95.01 | 95.12 | 93.84 | 94.41 | 2,689,283 | -0.55(-0.58%) |
Sep 02, 2016 | 94.86 | 94.96 | 94.96 | 94.96 | 3,032,625 | +0.21(+0.22%) |
Sep 01, 2016 | 94.97 | 95.28 | 93.94 | 94.75 | 3,515,274 | -0.47(-0.50%) |
Aug 31, 2016 | 95.43 | 95.57 | 94.98 | 95.22 | 2,515,857 | -0.25(-0.26%) |
Aug 30, 2016 | 95.62 | 95.79 | 95.34 | 95.48 | 2,386,193 | -0.12(-0.13%) |
Aug 29, 2016 | 95.26 | 95.77 | 95.06 | 95.60 | 2,945,332 | +0.34(+0.36%) |
Aug 26, 2016 | 95.57 | 96.07 | 94.95 | 95.26 | 2,088,209 | -0.02(-0.02%) |
Aug 25, 2016 | 95.17 | 95.65 | 94.94 | 95.27 | 2,235,104 | +0.01(+0.01%) |
Aug 24, 2016 | 95.30 | 95.52 | 95.08 | 95.26 | 2,118,807 | -0.20(-0.21%) |
Aug 23, 2016 | 95.39 | 95.75 | 95.34 | 95.47 | 2,220,245 | +0.35(+0.37%) |
Aug 22, 2016 | 94.57 | 95.41 | 94.43 | 95.12 | 2,719,908 | +0.38(+0.40%) |
Aug 19, 2016 | 94.21 | 94.84 | 94.21 | 94.73 | 1,953,086 | +0.20(+0.22%) |
Aug 18, 2016 | 94.33 | 94.63 | 94.18 | 94.53 | 2,177,596 | +0.07(+0.07%) |
Aug 17, 2016 | 94.32 | 94.54 | 93.89 | 94.46 | 2,073,937 | +0.12(+0.13%) |
Aug 16, 2016 | 94.51 | 95.34 | 94.29 | 94.35 | 2,387,300 | -0.50(-0.52%) |
Aug 15, 2016 | 94.56 | 94.99 | 94.18 | 94.84 | 2,276,712 | +0.60(+0.64%) |
Aug 12, 2016 | 94.28 | 94.42 | 94.02 | 94.24 | 1,680,660 | -0.22(-0.23%) |
Aug 11, 2016 | 94.52 | 94.67 | 94.22 | 94.46 | 1,929,640 | +0.28(+0.29%) |
Aug 10, 2016 | 94.42 | 94.56 | 93.83 | 94.18 | 2,178,272 | -0.19(-0.20%) |
Aug 09, 2016 | 94.35 | 94.63 | 94.09 | 94.37 | 2,049,620 | +0.18(+0.19%) |
Aug 08, 2016 | 94.65 | 94.78 | 93.92 | 94.19 | 2,475,519 | -0.27(-0.28%) |
Aug 05, 2016 | 94.40 | 94.89 | 94.08 | 94.46 | 3,619,145 | +0.34(+0.36%) |
Aug 04, 2016 | 94.19 | 94.64 | 94.08 | 94.12 | 1,589,556 | -0.05(-0.05%) |
Aug 03, 2016 | 93.72 | 94.26 | 93.45 | 94.17 | 2,451,087 | +0.45(+0.48%) |
Aug 02, 2016 | 93.75 | 93.95 | 93.38 | 93.71 | 2,578,157 | -0.35(-0.37%) |
Aug 01, 2016 | 94.12 | 94.44 | 93.60 | 94.06 | 2,797,120 | -0.37(-0.39%) |
Jul 29, 2016 | 93.83 | 94.56 | 93.39 | 94.43 | 3,621,779 | +0.46(+0.49%) |
Jul 28, 2016 | 93.35 | 94.09 | 92.73 | 93.96 | 3,668,135 | +0.65(+0.70%) |
Jul 27, 2016 | 94.22 | 94.49 | 93.03 | 93.31 | 4,245,963 | -0.80(-0.85%) |
Jul 26, 2016 | 93.58 | 94.12 | 93.02 | 94.12 | 3,757,088 | +0.37(+0.40%) |
Jul 25, 2016 | 93.40 | 94.52 | 93.40 | 93.75 | 6,653,742 | -0.10(-0.10%) |
Jul 22, 2016 | 92.25 | 94.16 | 91.49 | 93.84 | 11,293,812 | -2.48(-2.57%) |
Jul 21, 2016 | 97.25 | 97.41 | 96.03 | 96.32 | 5,084,897 | -0.99(-1.02%) |
Jul 20, 2016 | 96.95 | 97.41 | 96.75 | 97.31 | 2,678,672 | +0.43(+0.44%) |
Jul 19, 2016 | 96.26 | 96.94 | 96.06 | 96.88 | 2,689,044 | +0.37(+0.39%) |
Jul 18, 2016 | 96.78 | 96.80 | 96.33 | 96.50 | 1,537,485 | -0.28(-0.29%) |
Jul 15, 2016 | 97.14 | 97.19 | 96.55 | 96.78 | 2,777,622 | +0.11(+0.12%) |
Jul 14, 2016 | 97.14 | 97.42 | 96.51 | 96.67 | 2,976,252 | +0.03(+0.03%) |
Jul 13, 2016 | 97.09 | 97.24 | 96.40 | 96.63 | 2,342,436 | +0.02(+0.03%) |
Jul 12, 2016 | 96.60 | 97.17 | 96.42 | 96.61 | 2,831,498 | +0.37(+0.38%) |
Jul 11, 2016 | 96.56 | 96.63 | 95.88 | 96.25 | 3,656,668 | -0.22(-0.23%) |
Jul 08, 2016 | 95.03 | 96.59 | 94.25 | 96.46 | 3,110,553 | +2.22(+2.35%) |
Jul 07, 2016 | 94.79 | 95.10 | 93.79 | 94.25 | 2,636,728 | -0.58(-0.61%) |
Jul 06, 2016 | 93.74 | 94.86 | 92.87 | 94.82 | 3,816,806 | +1.29(+1.38%) |
Jul 05, 2016 | 94.05 | 94.53 | 93.08 | 93.53 | 2,977,316 | -1.03(-1.09%) |