Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 103.09 | 105.01 | 103.09 | 104.56 | 41,059 | +1.52(+1.47%) |
Sep 29, 2016 | 103.87 | 104.89 | 102.69 | 103.04 | 24,110 | -2.21(-2.10%) |
Sep 28, 2016 | 103.55 | 105.41 | 103.14 | 105.25 | 25,719 | +1.68(+1.62%) |
Sep 27, 2016 | 102.01 | 103.98 | 97.00 | 103.58 | 28,734 | +1.23(+1.20%) |
Sep 26, 2016 | 102.62 | 103.44 | 102.00 | 102.35 | 30,994 | -0.75(-0.73%) |
Sep 23, 2016 | 104.23 | 104.89 | 103.10 | 103.10 | 41,612 | -1.76(-1.68%) |
Sep 22, 2016 | 105.32 | 105.32 | 103.96 | 104.86 | 40,969 | -0.01(-0.01%) |
Sep 21, 2016 | 102.88 | 105.29 | 102.44 | 104.87 | 43,951 | +2.46(+2.40%) |
Sep 20, 2016 | 102.88 | 102.88 | 102.02 | 102.41 | 24,032 | -0.32(-0.31%) |
Sep 19, 2016 | 101.89 | 103.02 | 96.45 | 102.73 | 47,119 | +1.05(+1.03%) |
Sep 16, 2016 | 98.01 | 102.07 | 98.01 | 101.68 | 166,333 | +3.51(+3.57%) |
Sep 15, 2016 | 96.48 | 99.81 | 96.17 | 98.17 | 32,027 | +1.53(+1.59%) |
Sep 14, 2016 | 97.51 | 97.51 | 96.51 | 96.64 | 33,319 | -0.45(-0.46%) |
Sep 13, 2016 | 98.38 | 98.38 | 96.94 | 97.08 | 28,201 | -1.92(-1.94%) |
Sep 12, 2016 | 98.05 | 99.69 | 96.51 | 99.01 | 36,474 | +0.09(+0.09%) |
Sep 09, 2016 | 99.02 | 99.87 | 98.17 | 98.92 | 37,204 | -0.11(-0.11%) |
Sep 08, 2016 | 100.31 | 100.31 | 98.88 | 99.03 | 24,345 | -1.14(-1.14%) |
Sep 07, 2016 | 98.95 | 100.31 | 98.95 | 100.17 | 28,955 | +0.87(+0.87%) |
Sep 06, 2016 | 99.19 | 100.14 | 97.85 | 99.31 | 28,578 | -0.15(-0.15%) |
Sep 02, 2016 | 99.79 | 99.45 | 99.45 | 99.45 | 27,527 | +1.02(+1.04%) |
Sep 01, 2016 | 97.46 | 99.69 | 97.46 | 98.43 | 30,268 | -1.72(-1.72%) |
Aug 31, 2016 | 100.63 | 101.62 | 98.80 | 100.15 | 29,321 | -0.58(-0.58%) |
Aug 30, 2016 | 99.34 | 100.78 | 99.16 | 100.74 | 18,447 | +1.22(+1.22%) |
Aug 29, 2016 | 98.07 | 100.23 | 97.66 | 99.52 | 18,490 | +1.20(+1.22%) |
Aug 26, 2016 | 98.16 | 99.99 | 97.62 | 98.32 | 26,147 | +0.15(+0.16%) |
Aug 25, 2016 | 97.33 | 98.76 | 97.33 | 98.17 | 17,046 | +0.42(+0.43%) |
Aug 24, 2016 | 97.98 | 98.09 | 97.26 | 97.75 | 13,255 | +0.08(+0.08%) |
Aug 23, 2016 | 96.70 | 97.96 | 96.70 | 97.67 | 10,702 | +0.03(+0.03%) |
Aug 22, 2016 | 98.57 | 98.57 | 97.23 | 97.64 | 18,938 | +0.43(+0.45%) |
Aug 19, 2016 | 97.71 | 98.02 | 96.29 | 97.20 | 18,051 | -1.19(-1.21%) |
Aug 18, 2016 | 96.56 | 98.42 | 96.06 | 98.40 | 24,650 | +1.24(+1.28%) |
Aug 17, 2016 | 96.76 | 97.54 | 96.68 | 97.15 | 29,933 | +0.09(+0.10%) |
Aug 16, 2016 | 97.05 | 98.24 | 96.72 | 97.06 | 17,285 | -0.23(-0.24%) |
Aug 15, 2016 | 97.39 | 97.43 | 96.74 | 97.29 | 11,995 | +0.05(+0.05%) |
Aug 12, 2016 | 95.95 | 97.60 | 95.36 | 97.24 | 14,210 | -0.14(-0.14%) |
Aug 11, 2016 | 97.52 | 97.89 | 96.70 | 97.37 | 26,671 | +0.14(+0.14%) |
Aug 10, 2016 | 97.88 | 99.83 | 97.06 | 97.24 | 35,858 | -1.85(-1.86%) |
Aug 09, 2016 | 98.63 | 99.54 | 98.51 | 99.09 | 17,461 | +0.25(+0.25%) |
Aug 08, 2016 | 98.35 | 99.48 | 98.35 | 98.84 | 19,089 | -1.00(-1.01%) |
Aug 05, 2016 | 98.53 | 99.97 | 98.53 | 99.84 | 13,592 | +2.21(+2.27%) |
Aug 04, 2016 | 98.44 | 98.85 | 97.34 | 97.63 | 19,986 | -0.51(-0.52%) |
Aug 03, 2016 | 97.14 | 98.46 | 96.90 | 98.14 | 21,523 | +1.15(+1.19%) |
Aug 02, 2016 | 96.83 | 97.55 | 95.12 | 96.99 | 32,075 | +0.33(+0.34%) |
Aug 01, 2016 | 97.04 | 97.93 | 96.31 | 96.66 | 31,562 | -0.70(-0.72%) |
Jul 29, 2016 | 96.90 | 98.69 | 96.21 | 97.36 | 58,556 | +0.26(+0.26%) |
Jul 28, 2016 | 96.68 | 97.86 | 94.68 | 97.10 | 22,212 | +0.00(+0.00%) |
Jul 27, 2016 | 96.91 | 97.56 | 96.57 | 97.10 | 16,241 | +0.20(+0.21%) |
Jul 26, 2016 | 96.23 | 97.22 | 96.05 | 96.90 | 17,301 | +0.67(+0.70%) |
Jul 25, 2016 | 97.07 | 97.42 | 95.63 | 96.22 | 25,799 | -1.42(-1.46%) |
Jul 22, 2016 | 96.09 | 97.99 | 96.09 | 97.65 | 25,283 | +1.59(+1.66%) |
Jul 21, 2016 | 96.62 | 96.85 | 95.99 | 96.05 | 15,839 | -0.22(-0.23%) |
Jul 20, 2016 | 96.27 | 97.10 | 96.03 | 96.28 | 18,165 | +0.47(+0.49%) |
Jul 19, 2016 | 96.26 | 96.40 | 95.58 | 95.81 | 19,781 | -1.05(-1.08%) |
Jul 18, 2016 | 96.36 | 97.31 | 96.33 | 96.85 | 12,647 | +0.13(+0.13%) |
Jul 15, 2016 | 97.66 | 97.88 | 96.42 | 96.73 | 32,404 | -1.18(-1.21%) |
Jul 14, 2016 | 97.26 | 98.09 | 96.34 | 97.91 | 47,834 | +0.97(+1.00%) |
Jul 13, 2016 | 96.41 | 97.17 | 95.94 | 96.94 | 21,420 | +0.29(+0.30%) |
Jul 12, 2016 | 96.50 | 97.20 | 96.24 | 96.65 | 27,663 | +0.50(+0.52%) |
Jul 11, 2016 | 95.47 | 96.25 | 94.46 | 96.15 | 28,960 | +1.30(+1.37%) |
Jul 08, 2016 | 95.37 | 93.76 | 94.25 | 94.85 | 41,880 | +1.09(+1.16%) |
Jul 07, 2016 | 94.53 | 94.76 | 93.43 | 93.76 | 28,211 | -0.11(-0.12%) |
Jul 05, 2016 | 95.63 | 95.63 | 93.17 | 93.87 | 35,989 | -2.21(-2.30%) |