Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 106.92 | 108.02 | 106.92 | 107.26 | 5,476,610 | +0.47(+0.44%) |
Sep 29, 2016 | 105.85 | 109.71 | 105.66 | 106.80 | 8,704,507 | +4.38(+4.28%) |
Sep 28, 2016 | 101.56 | 102.78 | 101.29 | 102.42 | 4,145,603 | +0.46(+0.45%) |
Sep 27, 2016 | 99.87 | 102.04 | 99.87 | 101.96 | 3,559,568 | +2.11(+2.11%) |
Sep 26, 2016 | 98.73 | 100.05 | 98.73 | 99.85 | 3,672,282 | +0.56(+0.57%) |
Sep 23, 2016 | 97.03 | 99.90 | 96.14 | 99.29 | 2,580,005 | -0.50(-0.50%) |
Sep 22, 2016 | 98.32 | 100.33 | 98.25 | 99.79 | 2,956,981 | +1.72(+1.75%) |
Sep 21, 2016 | 97.89 | 98.24 | 97.24 | 98.07 | 2,809,771 | +0.88(+0.90%) |
Sep 20, 2016 | 97.61 | 98.11 | 97.19 | 97.19 | 2,273,233 | +0.18(+0.18%) |
Sep 19, 2016 | 97.11 | 97.70 | 96.70 | 97.02 | 2,033,868 | +0.54(+0.56%) |
Sep 16, 2016 | 96.87 | 97.01 | 95.80 | 96.47 | 2,966,945 | -0.74(-0.76%) |
Sep 15, 2016 | 96.26 | 97.82 | 95.55 | 97.21 | 3,309,687 | +0.81(+0.84%) |
Sep 14, 2016 | 97.24 | 97.93 | 95.95 | 96.40 | 2,651,649 | -0.64(-0.66%) |
Sep 13, 2016 | 97.96 | 98.30 | 96.73 | 97.04 | 2,828,331 | -1.96(-1.98%) |
Sep 12, 2016 | 96.77 | 99.18 | 96.67 | 99.00 | 2,700,370 | +2.08(+2.15%) |
Sep 09, 2016 | 98.08 | 98.41 | 96.87 | 96.92 | 3,738,889 | -1.68(-1.70%) |
Sep 08, 2016 | 100.47 | 100.58 | 98.55 | 98.60 | 3,506,338 | -2.48(-2.45%) |
Sep 07, 2016 | 101.29 | 101.72 | 100.91 | 101.07 | 1,691,505 | -0.21(-0.21%) |
Sep 06, 2016 | 101.70 | 101.84 | 100.82 | 101.28 | 1,684,732 | -0.26(-0.26%) |
Sep 02, 2016 | 101.41 | 101.55 | 101.55 | 101.55 | 1,753,581 | +0.53(+0.52%) |
Sep 01, 2016 | 100.75 | 101.41 | 100.12 | 101.02 | 1,791,266 | +0.05(+0.05%) |
Aug 31, 2016 | 100.91 | 101.30 | 100.51 | 100.97 | 2,277,306 | -0.31(-0.30%) |
Aug 30, 2016 | 100.95 | 101.45 | 100.73 | 101.27 | 1,502,345 | +0.44(+0.44%) |
Aug 29, 2016 | 101.04 | 101.46 | 100.40 | 100.83 | 1,557,837 | -0.31(-0.30%) |
Aug 26, 2016 | 101.12 | 102.02 | 100.56 | 101.14 | 1,616,608 | +0.14(+0.14%) |
Aug 25, 2016 | 100.12 | 101.19 | 99.80 | 101.00 | 2,129,055 | +0.41(+0.41%) |
Aug 24, 2016 | 101.38 | 101.60 | 100.33 | 100.59 | 2,581,821 | -0.80(-0.79%) |
Aug 23, 2016 | 100.04 | 101.76 | 99.77 | 101.39 | 2,716,578 | +1.51(+1.51%) |
Aug 22, 2016 | 98.97 | 99.96 | 98.65 | 99.88 | 1,661,991 | +0.62(+0.63%) |
Aug 19, 2016 | 98.52 | 99.34 | 98.10 | 99.25 | 1,730,166 | +0.61(+0.62%) |
Aug 18, 2016 | 98.98 | 99.33 | 98.26 | 98.64 | 2,740,890 | -0.51(-0.51%) |
Aug 17, 2016 | 99.29 | 99.84 | 98.69 | 99.15 | 1,784,704 | -0.04(-0.04%) |
Aug 16, 2016 | 99.30 | 99.44 | 98.63 | 99.19 | 2,276,219 | -0.54(-0.55%) |
Aug 15, 2016 | 99.21 | 100.19 | 98.99 | 99.74 | 2,601,896 | +0.50(+0.50%) |
Aug 12, 2016 | 99.39 | 99.69 | 98.92 | 99.24 | 1,611,331 | -0.32(-0.32%) |
Aug 11, 2016 | 99.68 | 100.08 | 99.54 | 99.55 | 1,477,950 | +0.15(+0.15%) |
Aug 10, 2016 | 99.38 | 99.63 | 99.01 | 99.40 | 1,706,910 | +0.30(+0.30%) |
Aug 09, 2016 | 99.62 | 99.92 | 98.99 | 99.11 | 2,073,101 | -0.70(-0.70%) |
Aug 08, 2016 | 100.62 | 100.75 | 99.64 | 99.81 | 1,687,886 | -0.81(-0.80%) |
Aug 05, 2016 | 99.39 | 100.74 | 98.81 | 100.62 | 3,128,429 | +0.78(+0.78%) |
Aug 04, 2016 | 99.36 | 100.08 | 98.94 | 99.83 | 2,523,174 | +0.09(+0.09%) |
Aug 03, 2016 | 99.04 | 99.75 | 98.85 | 99.75 | 1,824,203 | +0.68(+0.69%) |
Aug 02, 2016 | 98.90 | 99.20 | 98.40 | 99.06 | 2,414,766 | -0.04(-0.04%) |
Aug 01, 2016 | 98.84 | 99.69 | 98.60 | 99.11 | 2,545,955 | +0.06(+0.06%) |
Jul 29, 2016 | 98.68 | 99.32 | 97.74 | 99.04 | 3,051,037 | +0.64(+0.65%) |
Jul 28, 2016 | 100.03 | 100.03 | 98.26 | 98.40 | 2,533,804 | -1.43(-1.43%) |
Jul 27, 2016 | 100.48 | 100.48 | 99.40 | 99.83 | 2,592,143 | -0.48(-0.48%) |
Jul 26, 2016 | 99.56 | 100.46 | 99.18 | 100.32 | 3,184,696 | +1.04(+1.05%) |
Jul 25, 2016 | 99.02 | 99.31 | 98.39 | 99.27 | 2,088,731 | +0.18(+0.19%) |
Jul 22, 2016 | 99.02 | 99.33 | 98.20 | 99.09 | 2,258,339 | +0.44(+0.45%) |
Jul 21, 2016 | 101.03 | 101.22 | 98.31 | 98.65 | 2,827,574 | -2.71(-2.68%) |
Jul 20, 2016 | 99.97 | 101.89 | 99.97 | 101.36 | 3,036,144 | +1.83(+1.83%) |
Jul 19, 2016 | 99.78 | 100.12 | 99.25 | 99.54 | 2,080,889 | -0.68(-0.67%) |
Jul 18, 2016 | 101.12 | 101.25 | 100.01 | 100.21 | 2,722,960 | -0.83(-0.83%) |
Jul 15, 2016 | 102.27 | 102.34 | 100.31 | 101.05 | 3,131,117 | -1.47(-1.44%) |
Jul 14, 2016 | 103.16 | 103.60 | 102.42 | 102.52 | 1,710,842 | -0.05(-0.05%) |
Jul 13, 2016 | 102.72 | 102.86 | 102.10 | 102.57 | 1,750,798 | +0.29(+0.28%) |
Jul 12, 2016 | 101.76 | 103.09 | 101.49 | 102.28 | 2,774,213 | +0.91(+0.90%) |
Jul 11, 2016 | 101.58 | 101.83 | 101.08 | 101.37 | 1,734,739 | +0.31(+0.30%) |
Jul 08, 2016 | 99.85 | 101.18 | 98.95 | 101.06 | 2,235,621 | +2.12(+2.14%) |
Jul 07, 2016 | 99.66 | 100.00 | 98.78 | 98.95 | 2,335,515 | -0.72(-0.72%) |
Jul 06, 2016 | 98.89 | 99.67 | 98.30 | 99.67 | 3,037,953 | +0.37(+0.37%) |
Jul 05, 2016 | 99.66 | 99.70 | 98.88 | 99.30 | 2,324,749 | -0.37(-0.37%) |