Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 93.50 | 95.06 | 92.84 | 94.71 | 5,874,148 | +1.17(+1.26%) |
Sep 29, 2016 | 96.33 | 96.63 | 93.31 | 93.54 | 4,811,221 | -3.01(-3.12%) |
Sep 28, 2016 | 97.29 | 97.66 | 95.82 | 96.55 | 2,614,408 | -0.79(-0.81%) |
Sep 27, 2016 | 95.58 | 97.38 | 95.58 | 97.34 | 3,158,660 | +0.97(+1.00%) |
Sep 26, 2016 | 96.91 | 97.24 | 96.02 | 96.37 | 4,052,845 | -1.17(-1.20%) |
Sep 23, 2016 | 98.16 | 98.72 | 97.48 | 97.54 | 3,255,649 | -0.62(-0.63%) |
Sep 22, 2016 | 97.90 | 98.23 | 96.96 | 98.16 | 4,460,683 | +0.83(+0.86%) |
Sep 21, 2016 | 96.91 | 97.63 | 95.33 | 97.33 | 6,113,902 | +0.60(+0.62%) |
Sep 20, 2016 | 96.31 | 97.15 | 95.84 | 96.73 | 5,135,101 | +1.37(+1.43%) |
Sep 19, 2016 | 95.84 | 96.47 | 95.00 | 95.36 | 4,163,087 | -0.04(-0.04%) |
Sep 16, 2016 | 94.24 | 95.60 | 94.11 | 95.40 | 4,022,249 | +0.48(+0.51%) |
Sep 15, 2016 | 93.43 | 95.16 | 92.97 | 94.91 | 4,283,546 | +1.38(+1.48%) |
Sep 14, 2016 | 92.90 | 94.68 | 92.83 | 93.53 | 4,866,694 | +1.08(+1.17%) |
Sep 13, 2016 | 93.15 | 93.23 | 91.46 | 92.45 | 4,947,403 | -1.47(-1.56%) |
Sep 12, 2016 | 90.61 | 94.14 | 90.49 | 93.92 | 4,416,188 | +2.77(+3.04%) |
Sep 09, 2016 | 93.10 | 93.53 | 91.14 | 91.14 | 5,562,881 | -3.07(-3.26%) |
Sep 08, 2016 | 93.76 | 94.41 | 92.86 | 94.22 | 2,445,061 | +0.63(+0.67%) |
Sep 07, 2016 | 92.93 | 93.93 | 92.80 | 93.59 | 2,728,564 | +0.66(+0.71%) |
Sep 06, 2016 | 91.94 | 93.38 | 91.86 | 92.93 | 4,626,784 | +1.14(+1.24%) |
Sep 02, 2016 | 92.08 | 91.79 | 91.79 | 91.79 | 3,390,862 | -0.27(-0.29%) |
Sep 01, 2016 | 91.79 | 92.33 | 91.13 | 92.06 | 2,680,505 | +0.18(+0.20%) |
Aug 31, 2016 | 92.37 | 92.71 | 91.50 | 91.88 | 2,797,427 | -0.79(-0.85%) |
Aug 30, 2016 | 92.73 | 93.50 | 92.27 | 92.67 | 3,108,835 | -0.19(-0.20%) |
Aug 29, 2016 | 93.55 | 93.76 | 92.30 | 92.86 | 4,288,419 | -0.42(-0.45%) |
Aug 26, 2016 | 92.63 | 94.16 | 92.43 | 93.27 | 5,951,247 | +0.74(+0.80%) |
Aug 25, 2016 | 93.88 | 94.57 | 91.23 | 92.53 | 9,412,351 | -1.10(-1.17%) |
Aug 24, 2016 | 97.12 | 97.89 | 93.33 | 93.63 | 11,525,840 | -3.25(-3.36%) |
Aug 23, 2016 | 97.26 | 97.50 | 96.65 | 96.88 | 2,833,402 | +0.06(+0.06%) |
Aug 22, 2016 | 95.47 | 97.05 | 95.47 | 96.83 | 3,665,417 | +1.86(+1.96%) |
Aug 19, 2016 | 94.82 | 95.47 | 94.59 | 94.96 | 1,614,921 | -0.44(-0.46%) |
Aug 18, 2016 | 95.16 | 95.81 | 94.66 | 95.41 | 1,912,670 | +0.25(+0.26%) |
Aug 17, 2016 | 95.10 | 95.42 | 94.43 | 95.16 | 2,240,971 | -0.06(-0.07%) |
Aug 16, 2016 | 96.36 | 96.49 | 95.12 | 95.22 | 2,347,135 | -1.35(-1.40%) |
Aug 15, 2016 | 96.16 | 96.90 | 95.72 | 96.57 | 3,047,884 | +0.88(+0.92%) |
Aug 12, 2016 | 95.18 | 95.80 | 94.54 | 95.69 | 3,885,181 | +0.20(+0.21%) |
Aug 11, 2016 | 94.58 | 95.74 | 94.24 | 95.49 | 4,927,685 | +1.01(+1.07%) |
Aug 10, 2016 | 96.13 | 96.31 | 94.21 | 94.47 | 3,900,570 | -1.88(-1.95%) |
Aug 09, 2016 | 96.22 | 96.81 | 95.89 | 96.35 | 2,509,748 | +0.12(+0.13%) |
Aug 08, 2016 | 97.46 | 97.68 | 95.89 | 96.23 | 4,595,192 | -1.02(-1.05%) |
Aug 05, 2016 | 97.57 | 97.84 | 96.73 | 97.25 | 3,157,812 | +0.37(+0.39%) |
Aug 04, 2016 | 97.81 | 97.97 | 96.64 | 96.87 | 2,947,711 | -0.58(-0.59%) |
Aug 03, 2016 | 96.13 | 97.58 | 95.81 | 97.45 | 6,036,342 | +1.06(+1.10%) |
Aug 02, 2016 | 96.43 | 97.81 | 94.41 | 96.40 | 10,005,721 | +0.20(+0.21%) |
Aug 01, 2016 | 94.82 | 97.10 | 94.82 | 96.19 | 9,437,901 | +1.51(+1.60%) |
Jul 29, 2016 | 94.10 | 94.79 | 93.19 | 94.68 | 4,296,802 | +0.58(+0.61%) |
Jul 28, 2016 | 94.03 | 94.31 | 92.84 | 94.10 | 4,602,927 | +0.21(+0.23%) |
Jul 27, 2016 | 91.67 | 94.05 | 91.67 | 93.89 | 4,964,999 | +2.21(+2.41%) |
Jul 26, 2016 | 91.32 | 92.28 | 91.01 | 91.68 | 3,594,417 | -0.65(-0.70%) |
Jul 25, 2016 | 91.73 | 92.49 | 91.20 | 92.33 | 3,328,095 | +0.44(+0.48%) |
Jul 22, 2016 | 91.92 | 92.36 | 91.19 | 91.89 | 3,187,676 | +0.21(+0.23%) |
Jul 21, 2016 | 91.28 | 92.28 | 90.89 | 91.67 | 6,615,036 | +1.21(+1.34%) |
Jul 20, 2016 | 88.48 | 90.64 | 87.69 | 90.46 | 5,739,556 | +2.14(+2.43%) |
Jul 19, 2016 | 89.40 | 89.80 | 88.04 | 88.32 | 2,564,564 | -1.14(-1.28%) |
Jul 18, 2016 | 88.98 | 89.70 | 88.67 | 89.46 | 2,389,689 | +0.31(+0.35%) |
Jul 15, 2016 | 87.92 | 89.51 | 87.92 | 89.15 | 2,970,058 | +1.33(+1.51%) |
Jul 14, 2016 | 88.34 | 88.48 | 87.37 | 87.82 | 3,149,399 | +0.22(+0.25%) |
Jul 13, 2016 | 89.61 | 89.89 | 87.54 | 87.60 | 4,249,136 | -1.56(-1.75%) |
Jul 12, 2016 | 88.91 | 89.79 | 88.85 | 89.16 | 3,865,665 | +0.65(+0.74%) |
Jul 11, 2016 | 88.81 | 89.33 | 88.43 | 88.50 | 2,928,485 | -0.19(-0.21%) |
Jul 08, 2016 | 87.37 | 88.94 | 87.61 | 88.69 | 3,916,069 | +1.08(+1.23%) |
Jul 07, 2016 | 87.34 | 87.95 | 86.63 | 87.61 | 3,710,242 | +2.54(+2.98%) |
Jul 05, 2016 | 85.70 | 85.70 | 84.38 | 85.08 | 3,986,476 | -0.87(-1.02%) |