Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.46 | 96.14 | 95.15 | 95.75 | 9,749,511 | +0.70(+0.73%) |
Sep 29, 2016 | 96.35 | 96.67 | 94.86 | 95.05 | 7,593,136 | -1.72(-1.78%) |
Sep 28, 2016 | 96.49 | 96.87 | 96.30 | 96.77 | 6,260,905 | +0.14(+0.14%) |
Sep 27, 2016 | 95.96 | 96.63 | 95.41 | 96.63 | 6,568,990 | +1.17(+1.22%) |
Sep 26, 2016 | 96.15 | 96.16 | 95.28 | 95.46 | 7,401,349 | -0.83(-0.87%) |
Sep 23, 2016 | 96.78 | 96.94 | 96.22 | 96.30 | 5,888,888 | -0.53(-0.54%) |
Sep 22, 2016 | 96.65 | 97.13 | 96.56 | 96.82 | 6,588,958 | +0.45(+0.46%) |
Sep 21, 2016 | 95.60 | 96.45 | 95.35 | 96.38 | 7,818,709 | +0.78(+0.81%) |
Sep 20, 2016 | 95.78 | 95.83 | 95.39 | 95.60 | 6,400,588 | +0.23(+0.25%) |
Sep 19, 2016 | 95.93 | 96.17 | 95.35 | 95.36 | 6,733,610 | -0.48(-0.50%) |
Sep 16, 2016 | 96.05 | 96.56 | 95.74 | 95.84 | 15,309,913 | -0.31(-0.32%) |
Sep 15, 2016 | 95.49 | 96.40 | 95.11 | 96.15 | 7,174,405 | +0.62(+0.65%) |
Sep 14, 2016 | 95.52 | 95.91 | 95.20 | 95.53 | 7,556,875 | +0.20(+0.21%) |
Sep 13, 2016 | 95.98 | 96.31 | 95.23 | 95.32 | 9,818,394 | -1.26(-1.30%) |
Sep 12, 2016 | 95.45 | 96.81 | 95.14 | 96.58 | 8,932,281 | +0.75(+0.79%) |
Sep 09, 2016 | 96.47 | 96.58 | 95.79 | 95.83 | 9,817,651 | -1.01(-1.04%) |
Sep 08, 2016 | 96.75 | 97.11 | 96.56 | 96.83 | 5,962,829 | -0.11(-0.12%) |
Sep 07, 2016 | 97.13 | 97.22 | 96.80 | 96.94 | 5,864,890 | -0.11(-0.12%) |
Sep 06, 2016 | 97.08 | 97.24 | 96.74 | 97.06 | 6,515,252 | +0.35(+0.36%) |
Sep 02, 2016 | 96.74 | 96.71 | 96.71 | 96.71 | 7,163,918 | +0.19(+0.20%) |
Sep 01, 2016 | 96.60 | 96.77 | 96.13 | 96.52 | 5,615,987 | -0.21(-0.22%) |
Aug 31, 2016 | 96.89 | 96.95 | 96.46 | 96.73 | 7,024,105 | -0.11(-0.11%) |
Aug 30, 2016 | 97.80 | 97.80 | 96.66 | 96.83 | 4,713,733 | -0.36(-0.38%) |
Aug 29, 2016 | 96.69 | 97.37 | 96.49 | 97.20 | 6,261,179 | +0.71(+0.74%) |
Aug 26, 2016 | 96.32 | 97.05 | 96.09 | 96.48 | 7,998,302 | +0.38(+0.40%) |
Aug 25, 2016 | 96.34 | 96.62 | 95.91 | 96.10 | 6,867,249 | -0.11(-0.12%) |
Aug 24, 2016 | 96.84 | 96.94 | 96.14 | 96.22 | 7,777,784 | -0.59(-0.61%) |
Aug 23, 2016 | 96.99 | 97.23 | 96.47 | 96.81 | 6,913,182 | +0.25(+0.26%) |
Aug 22, 2016 | 97.18 | 97.18 | 96.41 | 96.56 | 8,075,020 | -0.64(-0.66%) |
Aug 19, 2016 | 97.19 | 97.25 | 96.71 | 97.20 | 9,621,517 | +0.00(+0.00%) |
Aug 18, 2016 | 97.56 | 97.74 | 96.54 | 97.20 | 10,839,673 | -0.48(-0.49%) |
Aug 17, 2016 | 97.02 | 97.69 | 96.50 | 97.67 | 12,969,711 | +0.79(+0.81%) |
Aug 16, 2016 | 98.31 | 98.48 | 96.66 | 96.88 | 14,021,154 | -1.59(-1.62%) |
Aug 15, 2016 | 99.13 | 99.25 | 98.45 | 98.48 | 8,034,756 | -0.73(-0.74%) |
Aug 12, 2016 | 99.41 | 99.65 | 98.99 | 99.21 | 5,259,790 | -0.44(-0.44%) |
Aug 11, 2016 | 99.72 | 99.95 | 99.41 | 99.65 | 5,032,660 | +0.33(+0.33%) |
Aug 10, 2016 | 99.51 | 99.66 | 99.22 | 99.32 | 5,382,284 | -0.06(-0.06%) |
Aug 09, 2016 | 99.76 | 99.84 | 99.30 | 99.38 | 4,895,437 | -0.18(-0.18%) |
Aug 08, 2016 | 99.84 | 99.96 | 99.22 | 99.55 | 6,498,499 | -0.48(-0.47%) |
Aug 05, 2016 | 100.14 | 100.14 | 99.64 | 100.03 | 6,392,636 | +0.31(+0.31%) |
Aug 04, 2016 | 100.03 | 100.15 | 99.55 | 99.72 | 5,872,512 | -0.03(-0.03%) |
Aug 03, 2016 | 100.64 | 100.64 | 99.59 | 99.76 | 6,595,964 | -0.76(-0.76%) |
Aug 02, 2016 | 101.17 | 101.19 | 100.22 | 100.52 | 8,891,296 | -0.44(-0.44%) |
Aug 01, 2016 | 100.89 | 101.21 | 100.72 | 100.96 | 5,731,776 | +0.14(+0.14%) |
Jul 29, 2016 | 100.11 | 100.90 | 100.11 | 100.83 | 8,720,165 | +0.62(+0.62%) |
Jul 28, 2016 | 100.63 | 100.64 | 100.17 | 100.21 | 5,365,980 | -0.25(-0.25%) |
Jul 27, 2016 | 100.72 | 100.83 | 100.11 | 100.46 | 5,977,301 | -0.31(-0.30%) |
Jul 26, 2016 | 100.66 | 101.08 | 100.44 | 100.76 | 6,942,763 | +0.21(+0.21%) |
Jul 25, 2016 | 100.70 | 100.75 | 99.95 | 100.55 | 6,061,740 | -0.11(-0.11%) |
Jul 22, 2016 | 100.74 | 100.80 | 100.36 | 100.67 | 7,252,442 | -0.10(-0.10%) |
Jul 21, 2016 | 100.81 | 101.24 | 100.55 | 100.76 | 6,910,564 | +0.01(+0.01%) |
Jul 20, 2016 | 101.32 | 101.50 | 100.67 | 100.75 | 9,109,706 | -0.09(-0.09%) |
Jul 19, 2016 | 100.47 | 101.25 | 99.31 | 100.84 | 14,066,493 | +1.70(+1.71%) |
Jul 18, 2016 | 99.03 | 99.21 | 98.58 | 99.14 | 8,191,048 | +0.11(+0.11%) |
Jul 15, 2016 | 99.65 | 100.08 | 98.80 | 99.03 | 8,933,614 | -0.14(-0.15%) |
Jul 14, 2016 | 99.02 | 99.63 | 98.96 | 99.18 | 6,610,964 | +0.14(+0.15%) |
Jul 13, 2016 | 98.77 | 99.35 | 98.47 | 99.03 | 6,496,800 | +0.06(+0.07%) |
Jul 12, 2016 | 98.75 | 99.19 | 98.72 | 98.97 | 7,968,628 | -0.01(-0.01%) |
Jul 11, 2016 | 98.80 | 99.39 | 98.56 | 98.98 | 8,335,976 | +0.06(+0.07%) |
Jul 08, 2016 | 99.03 | 98.64 | 98.23 | 98.91 | 7,613,522 | +0.27(+0.28%) |
Jul 07, 2016 | 98.70 | 98.88 | 98.23 | 98.64 | 7,524,797 | -0.10(-0.11%) |
Jul 06, 2016 | 98.17 | 98.76 | 97.86 | 98.74 | 11,591,058 | +0.30(+0.30%) |
Jul 05, 2016 | 97.71 | 99.22 | 97.70 | 98.44 | 11,593,196 | +0.79(+0.81%) |