Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.42 | 96.23 | 95.34 | 95.49 | 11,014,970 | +0.29(+0.30%) |
Sep 29, 2016 | 96.10 | 97.03 | 94.91 | 95.20 | 11,842,048 | -1.19(-1.24%) |
Sep 28, 2016 | 96.45 | 96.52 | 95.42 | 96.39 | 8,286,644 | +0.06(+0.07%) |
Sep 27, 2016 | 95.42 | 96.62 | 95.00 | 96.33 | 7,742,332 | +1.10(+1.15%) |
Sep 26, 2016 | 96.07 | 96.07 | 95.16 | 95.23 | 8,035,906 | -1.13(-1.17%) |
Sep 23, 2016 | 96.78 | 96.87 | 96.10 | 96.36 | 7,079,254 | -0.48(-0.50%) |
Sep 22, 2016 | 96.58 | 97.07 | 96.49 | 96.84 | 9,113,570 | +0.61(+0.64%) |
Sep 21, 2016 | 95.91 | 96.45 | 95.39 | 96.23 | 9,004,869 | +0.58(+0.61%) |
Sep 20, 2016 | 95.65 | 96.07 | 95.49 | 95.65 | 9,195,698 | +0.77(+0.82%) |
Sep 19, 2016 | 96.00 | 96.58 | 94.78 | 94.87 | 9,461,418 | -0.81(-0.84%) |
Sep 16, 2016 | 95.52 | 95.91 | 95.23 | 95.68 | 20,142,668 | -0.23(-0.24%) |
Sep 15, 2016 | 95.26 | 96.23 | 94.84 | 95.91 | 10,938,388 | +3.71(+4.03%) |
Sep 14, 2016 | 92.53 | 93.12 | 92.10 | 92.19 | 16,454,252 | -0.47(-0.50%) |
Sep 13, 2016 | 93.81 | 93.91 | 92.25 | 92.66 | 14,517,573 | -1.99(-2.10%) |
Sep 12, 2016 | 93.12 | 94.89 | 92.63 | 94.64 | 13,339,107 | +1.18(+1.26%) |
Sep 09, 2016 | 95.67 | 95.67 | 93.46 | 93.46 | 14,374,461 | -2.89(-3.00%) |
Sep 08, 2016 | 96.23 | 96.38 | 95.92 | 96.35 | 9,747,176 | -0.06(-0.06%) |
Sep 07, 2016 | 96.20 | 96.41 | 95.61 | 96.41 | 8,784,161 | +0.03(+0.03%) |
Sep 06, 2016 | 97.19 | 97.28 | 95.61 | 96.38 | 13,192,099 | -0.75(-0.77%) |
Sep 02, 2016 | 97.00 | 97.13 | 97.13 | 97.13 | 6,703,238 | +0.28(+0.29%) |
Sep 01, 2016 | 96.69 | 97.13 | 96.10 | 96.85 | 13,290,677 | -0.12(-0.13%) |
Aug 31, 2016 | 97.38 | 97.30 | 96.82 | 96.97 | 10,765,115 | -0.40(-0.41%) |
Aug 30, 2016 | 97.28 | 97.69 | 97.16 | 97.38 | 5,843,043 | +0.03(+0.03%) |
Aug 29, 2016 | 96.79 | 97.62 | 96.75 | 97.34 | 6,845,422 | +0.40(+0.42%) |
Aug 26, 2016 | 97.07 | 97.65 | 96.66 | 96.94 | 7,172,986 | +0.06(+0.06%) |
Aug 25, 2016 | 96.82 | 97.16 | 96.63 | 96.88 | 5,485,612 | -0.03(-0.03%) |
Aug 24, 2016 | 97.07 | 97.31 | 96.75 | 96.91 | 7,101,934 | -0.03(-0.03%) |
Aug 23, 2016 | 97.62 | 98.00 | 96.94 | 96.94 | 10,346,098 | -0.28(-0.29%) |
Aug 22, 2016 | 96.75 | 97.56 | 96.48 | 97.22 | 6,591,374 | +0.22(+0.22%) |
Aug 19, 2016 | 97.22 | 97.47 | 96.79 | 97.00 | 7,971,013 | -0.56(-0.57%) |
Aug 18, 2016 | 97.00 | 97.56 | 96.82 | 97.56 | 9,033,623 | +0.43(+0.45%) |
Aug 17, 2016 | 97.03 | 97.24 | 96.79 | 97.13 | 5,669,283 | +0.31(+0.32%) |
Aug 16, 2016 | 96.66 | 97.13 | 96.48 | 96.82 | 7,210,937 | -0.16(-0.16%) |
Aug 15, 2016 | 97.16 | 97.31 | 96.91 | 96.97 | 6,299,196 | +0.00(+0.00%) |
Aug 12, 2016 | 96.85 | 97.10 | 96.77 | 96.97 | 6,870,598 | -0.16(-0.16%) |
Aug 11, 2016 | 97.19 | 97.38 | 96.85 | 97.13 | 12,237,430 | +0.06(+0.06%) |
Aug 10, 2016 | 97.00 | 97.27 | 96.85 | 97.07 | 5,972,145 | -0.09(-0.10%) |
Aug 09, 2016 | 96.94 | 97.31 | 96.69 | 97.16 | 6,478,145 | +0.09(+0.10%) |
Aug 08, 2016 | 97.16 | 97.45 | 96.88 | 97.07 | 6,582,428 | -0.03(-0.03%) |
Aug 05, 2016 | 97.07 | 97.62 | 96.91 | 97.10 | 6,951,229 | +0.34(+0.35%) |
Aug 04, 2016 | 96.85 | 97.00 | 96.51 | 96.75 | 6,537,584 | +0.12(+0.13%) |
Aug 03, 2016 | 96.32 | 96.97 | 96.30 | 96.63 | 6,444,811 | +0.25(+0.26%) |
Aug 02, 2016 | 96.57 | 96.72 | 96.23 | 96.38 | 8,698,268 | -0.31(-0.32%) |
Aug 01, 2016 | 96.60 | 96.91 | 96.29 | 96.69 | 10,036,694 | +0.03(+0.03%) |
Jul 29, 2016 | 97.10 | 97.55 | 96.57 | 96.66 | 16,124,556 | -0.34(-0.35%) |
Jul 28, 2016 | 96.85 | 97.19 | 96.48 | 97.00 | 9,759,725 | -0.09(-0.10%) |
Jul 27, 2016 | 97.75 | 97.97 | 96.60 | 97.10 | 12,646,554 | -0.59(-0.60%) |
Jul 26, 2016 | 98.31 | 98.49 | 97.19 | 97.69 | 11,888,731 | -0.53(-0.54%) |
Jul 25, 2016 | 99.55 | 99.58 | 97.41 | 98.21 | 14,730,758 | -1.30(-1.31%) |
Jul 22, 2016 | 98.49 | 99.55 | 98.40 | 99.52 | 18,608,894 | -1.65(-1.63%) |
Jul 21, 2016 | 101.60 | 101.97 | 100.85 | 101.16 | 13,809,282 | -0.59(-0.58%) |
Jul 20, 2016 | 102.31 | 102.37 | 101.50 | 101.75 | 11,454,921 | -0.47(-0.46%) |
Jul 19, 2016 | 101.66 | 102.28 | 101.57 | 102.22 | 10,809,887 | +0.06(+0.06%) |
Jul 18, 2016 | 102.09 | 102.23 | 101.38 | 102.16 | 12,327,124 | +0.09(+0.09%) |
Jul 15, 2016 | 101.69 | 102.28 | 101.63 | 102.06 | 13,629,977 | +0.78(+0.77%) |
Jul 14, 2016 | 100.88 | 101.57 | 100.85 | 101.29 | 10,911,055 | +0.84(+0.83%) |
Jul 13, 2016 | 100.14 | 100.82 | 100.11 | 100.45 | 10,458,193 | +0.31(+0.31%) |
Jul 12, 2016 | 100.29 | 100.85 | 99.73 | 100.14 | 12,268,643 | +0.16(+0.16%) |
Jul 11, 2016 | 100.14 | 100.87 | 99.89 | 99.98 | 12,235,077 | +0.03(+0.03%) |
Jul 08, 2016 | 99.30 | 100.17 | 98.77 | 99.95 | 12,413,190 | +1.18(+1.19%) |
Jul 07, 2016 | 98.74 | 99.64 | 98.52 | 98.77 | 12,086,384 | +0.25(+0.25%) |
Jul 06, 2016 | 97.07 | 98.71 | 97.07 | 98.52 | 10,343,068 | +0.90(+0.92%) |
Jul 05, 2016 | 97.00 | 97.87 | 96.60 | 97.62 | 10,425,082 | -0.12(-0.13%) |