Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 93.64 | 95.21 | 92.98 | 94.86 | 5,865,133 | +1.18(+1.26%) |
Sep 29, 2016 | 96.47 | 96.78 | 93.45 | 93.68 | 4,803,837 | -3.02(-3.12%) |
Sep 28, 2016 | 97.44 | 97.81 | 95.97 | 96.70 | 2,610,396 | -0.79(-0.81%) |
Sep 27, 2016 | 95.72 | 97.53 | 95.72 | 97.49 | 3,153,813 | +0.97(+1.00%) |
Sep 26, 2016 | 97.06 | 97.39 | 96.17 | 96.52 | 4,046,625 | -1.19(-1.21%) |
Sep 23, 2016 | 98.33 | 98.89 | 97.65 | 97.71 | 3,250,029 | -0.62(-0.63%) |
Sep 22, 2016 | 98.07 | 98.40 | 97.13 | 98.33 | 4,452,983 | +0.84(+0.86%) |
Sep 21, 2016 | 97.08 | 97.80 | 95.50 | 97.49 | 6,103,349 | +0.60(+0.62%) |
Sep 20, 2016 | 96.48 | 97.32 | 96.01 | 96.89 | 5,126,237 | +1.37(+1.43%) |
Sep 19, 2016 | 96.01 | 96.64 | 95.16 | 95.53 | 4,155,901 | -0.04(-0.04%) |
Sep 16, 2016 | 94.41 | 95.77 | 94.27 | 95.56 | 4,015,306 | +0.48(+0.51%) |
Sep 15, 2016 | 93.59 | 95.33 | 93.13 | 95.08 | 4,276,152 | +1.38(+1.48%) |
Sep 14, 2016 | 93.06 | 94.85 | 92.99 | 93.69 | 4,858,293 | +1.08(+1.17%) |
Sep 13, 2016 | 93.31 | 93.39 | 91.62 | 92.61 | 4,938,863 | -1.47(-1.56%) |
Sep 12, 2016 | 90.77 | 94.30 | 90.65 | 94.08 | 4,408,565 | +2.78(+3.04%) |
Sep 09, 2016 | 93.26 | 93.69 | 91.30 | 91.30 | 5,553,279 | -3.08(-3.26%) |
Sep 08, 2016 | 93.93 | 94.57 | 93.02 | 94.38 | 2,440,841 | +0.63(+0.67%) |
Sep 07, 2016 | 93.09 | 94.09 | 92.96 | 93.75 | 2,723,855 | +0.66(+0.71%) |
Sep 06, 2016 | 92.10 | 93.55 | 92.02 | 93.09 | 4,618,797 | +1.14(+1.24%) |
Sep 02, 2016 | 92.24 | 91.95 | 91.95 | 91.95 | 3,385,009 | -0.27(-0.29%) |
Sep 01, 2016 | 91.95 | 92.49 | 91.29 | 92.22 | 2,675,878 | +0.18(+0.20%) |
Aug 31, 2016 | 92.53 | 92.87 | 91.65 | 92.04 | 2,792,598 | -0.79(-0.85%) |
Aug 30, 2016 | 92.89 | 93.66 | 92.43 | 92.83 | 3,103,469 | -0.19(-0.20%) |
Aug 29, 2016 | 93.72 | 93.92 | 92.46 | 93.02 | 4,281,017 | -0.42(-0.45%) |
Aug 26, 2016 | 92.79 | 94.32 | 92.59 | 93.43 | 5,940,974 | +0.74(+0.80%) |
Aug 25, 2016 | 94.04 | 94.73 | 91.39 | 92.69 | 9,396,104 | -1.10(-1.17%) |
Aug 24, 2016 | 97.28 | 98.06 | 93.49 | 93.79 | 11,505,945 | -3.26(-3.36%) |
Aug 23, 2016 | 97.43 | 97.67 | 96.81 | 97.05 | 2,828,511 | +0.06(+0.06%) |
Aug 22, 2016 | 95.63 | 97.21 | 95.63 | 97.00 | 3,659,090 | +1.87(+1.96%) |
Aug 19, 2016 | 94.98 | 95.64 | 94.75 | 95.13 | 1,612,133 | -0.44(-0.46%) |
Aug 18, 2016 | 95.32 | 95.97 | 94.82 | 95.57 | 1,909,368 | +0.25(+0.26%) |
Aug 17, 2016 | 95.27 | 95.59 | 94.59 | 95.32 | 2,237,102 | -0.06(-0.07%) |
Aug 16, 2016 | 96.52 | 96.65 | 95.29 | 95.38 | 2,343,084 | -1.35(-1.40%) |
Aug 15, 2016 | 96.32 | 97.07 | 95.89 | 96.73 | 3,042,623 | +0.88(+0.92%) |
Aug 12, 2016 | 95.35 | 95.96 | 94.70 | 95.85 | 3,878,475 | +0.20(+0.21%) |
Aug 11, 2016 | 94.74 | 95.91 | 94.40 | 95.65 | 4,919,179 | +1.02(+1.07%) |
Aug 10, 2016 | 96.30 | 96.47 | 94.38 | 94.64 | 3,893,837 | -1.88(-1.95%) |
Aug 09, 2016 | 96.39 | 96.97 | 96.06 | 96.52 | 2,505,416 | +0.12(+0.13%) |
Aug 08, 2016 | 97.63 | 97.85 | 96.06 | 96.40 | 4,587,261 | -1.02(-1.05%) |
Aug 05, 2016 | 97.74 | 98.01 | 96.90 | 97.42 | 3,152,361 | +0.37(+0.38%) |
Aug 04, 2016 | 97.98 | 98.14 | 96.80 | 97.04 | 2,942,623 | -0.58(-0.59%) |
Aug 03, 2016 | 96.30 | 97.75 | 95.97 | 97.62 | 6,025,923 | +1.06(+1.10%) |
Aug 02, 2016 | 96.59 | 97.98 | 94.58 | 96.56 | 9,988,450 | +0.20(+0.21%) |
Aug 01, 2016 | 94.98 | 97.27 | 94.98 | 96.36 | 9,421,610 | +1.52(+1.60%) |
Jul 29, 2016 | 94.26 | 94.95 | 93.35 | 94.84 | 4,289,385 | +0.58(+0.61%) |
Jul 28, 2016 | 94.19 | 94.48 | 93.00 | 94.27 | 4,594,982 | +0.21(+0.23%) |
Jul 27, 2016 | 91.83 | 94.21 | 91.83 | 94.05 | 4,956,429 | +2.21(+2.41%) |
Jul 26, 2016 | 91.48 | 92.44 | 91.17 | 91.84 | 3,588,213 | -0.65(-0.70%) |
Jul 25, 2016 | 91.89 | 92.65 | 91.36 | 92.49 | 3,322,350 | +0.45(+0.48%) |
Jul 22, 2016 | 92.08 | 92.52 | 91.35 | 92.05 | 3,182,174 | +0.21(+0.23%) |
Jul 21, 2016 | 91.44 | 92.44 | 91.04 | 91.83 | 6,603,617 | +1.22(+1.34%) |
Jul 20, 2016 | 88.64 | 90.80 | 87.84 | 90.62 | 5,729,649 | +2.15(+2.43%) |
Jul 19, 2016 | 89.55 | 89.96 | 88.20 | 88.47 | 2,560,137 | -1.15(-1.28%) |
Jul 18, 2016 | 89.13 | 89.86 | 88.82 | 89.62 | 2,385,564 | +0.31(+0.35%) |
Jul 15, 2016 | 88.07 | 89.67 | 88.07 | 89.30 | 2,964,931 | +1.33(+1.51%) |
Jul 14, 2016 | 88.49 | 88.64 | 87.52 | 87.97 | 3,143,962 | +0.22(+0.25%) |
Jul 13, 2016 | 89.77 | 90.05 | 87.69 | 87.75 | 4,241,802 | -1.56(-1.75%) |
Jul 12, 2016 | 89.06 | 89.94 | 89.00 | 89.31 | 3,858,992 | +0.66(+0.74%) |
Jul 11, 2016 | 88.97 | 89.49 | 88.58 | 88.66 | 2,923,430 | -0.19(-0.21%) |
Jul 08, 2016 | 87.52 | 89.10 | 87.77 | 88.84 | 3,909,310 | +1.08(+1.23%) |
Jul 07, 2016 | 87.49 | 88.10 | 86.78 | 87.77 | 3,703,838 | +2.54(+2.98%) |
Jul 05, 2016 | 85.85 | 85.85 | 84.52 | 85.22 | 3,979,595 | -0.87(-1.02%) |