Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 101.30 | 103.94 | 101.18 | 103.58 | 2,115,654 | +3.14(+3.13%) |
Sep 29, 2016 | 99.67 | 101.37 | 99.59 | 100.43 | 1,461,535 | +0.53(+0.53%) |
Sep 28, 2016 | 97.76 | 99.98 | 97.75 | 99.90 | 1,486,799 | +2.53(+2.60%) |
Sep 27, 2016 | 97.09 | 97.43 | 96.51 | 97.37 | 1,324,387 | +0.19(+0.20%) |
Sep 26, 2016 | 97.26 | 98.18 | 97.09 | 97.17 | 1,006,994 | -0.32(-0.33%) |
Sep 23, 2016 | 98.01 | 98.31 | 97.13 | 97.50 | 1,156,065 | -1.04(-1.06%) |
Sep 22, 2016 | 98.38 | 99.11 | 98.10 | 98.54 | 1,050,804 | +0.81(+0.83%) |
Sep 21, 2016 | 96.65 | 97.88 | 96.51 | 97.73 | 1,096,670 | +1.41(+1.47%) |
Sep 20, 2016 | 96.80 | 97.20 | 96.21 | 96.32 | 787,433 | -0.10(-0.10%) |
Sep 19, 2016 | 97.35 | 97.55 | 96.24 | 96.41 | 1,127,446 | -0.22(-0.23%) |
Sep 16, 2016 | 96.46 | 96.74 | 95.60 | 96.63 | 2,230,966 | +0.04(+0.04%) |
Sep 15, 2016 | 95.55 | 96.95 | 95.13 | 96.59 | 1,252,359 | +1.18(+1.24%) |
Sep 14, 2016 | 94.94 | 95.66 | 94.64 | 95.41 | 1,278,598 | +0.60(+0.63%) |
Sep 13, 2016 | 95.28 | 96.13 | 94.46 | 94.81 | 1,403,765 | -1.34(-1.40%) |
Sep 12, 2016 | 94.09 | 96.61 | 94.00 | 96.16 | 1,343,205 | +1.75(+1.85%) |
Sep 09, 2016 | 96.03 | 96.39 | 94.41 | 94.41 | 1,562,854 | -2.48(-2.56%) |
Sep 08, 2016 | 96.46 | 98.11 | 95.81 | 96.89 | 2,151,053 | +0.11(+0.11%) |
Sep 07, 2016 | 94.35 | 97.74 | 93.78 | 96.79 | 3,766,750 | +2.27(+2.40%) |
Sep 06, 2016 | 97.75 | 98.40 | 94.24 | 94.52 | 7,027,318 | -7.45(-7.31%) |
Sep 02, 2016 | 101.94 | 101.97 | 101.97 | 101.97 | 1,575,646 | +0.61(+0.60%) |
Sep 01, 2016 | 101.52 | 101.96 | 100.45 | 101.36 | 1,865,714 | -0.16(-0.16%) |
Aug 31, 2016 | 101.47 | 101.77 | 100.70 | 101.52 | 1,679,572 | -0.36(-0.35%) |
Aug 30, 2016 | 101.43 | 101.94 | 100.93 | 101.88 | 1,162,692 | +0.45(+0.45%) |
Aug 29, 2016 | 100.82 | 101.81 | 100.33 | 101.43 | 1,345,019 | +0.79(+0.79%) |
Aug 26, 2016 | 101.47 | 102.86 | 100.37 | 100.63 | 1,389,567 | -0.66(-0.65%) |
Aug 25, 2016 | 100.84 | 101.38 | 100.36 | 101.30 | 899,838 | +0.32(+0.31%) |
Aug 24, 2016 | 101.43 | 101.88 | 100.75 | 100.98 | 1,070,009 | -0.58(-0.57%) |
Aug 23, 2016 | 101.91 | 102.08 | 101.51 | 101.56 | 1,234,707 | +0.25(+0.25%) |
Aug 22, 2016 | 101.62 | 101.77 | 101.13 | 101.31 | 1,137,468 | -0.63(-0.62%) |
Aug 19, 2016 | 101.67 | 102.29 | 101.27 | 101.94 | 1,316,327 | -0.07(-0.07%) |
Aug 18, 2016 | 101.42 | 102.50 | 101.17 | 102.02 | 1,353,914 | +0.59(+0.59%) |
Aug 17, 2016 | 101.71 | 102.04 | 101.05 | 101.42 | 1,828,984 | -0.29(-0.28%) |
Aug 16, 2016 | 101.63 | 102.28 | 101.18 | 101.71 | 1,305,457 | -0.11(-0.11%) |
Aug 15, 2016 | 101.74 | 102.26 | 101.74 | 101.82 | 1,482,955 | +0.22(+0.22%) |
Aug 12, 2016 | 101.98 | 102.33 | 101.37 | 101.60 | 1,103,618 | -0.31(-0.30%) |
Aug 11, 2016 | 101.08 | 102.11 | 101.08 | 101.90 | 1,002,109 | +0.83(+0.83%) |
Aug 10, 2016 | 101.25 | 101.43 | 100.88 | 101.07 | 773,226 | +0.15(+0.15%) |
Aug 09, 2016 | 101.33 | 101.89 | 100.61 | 100.92 | 1,276,155 | -0.42(-0.42%) |
Aug 08, 2016 | 101.00 | 101.57 | 100.84 | 101.34 | 1,614,548 | +0.86(+0.85%) |
Aug 05, 2016 | 98.85 | 100.48 | 98.85 | 100.48 | 1,302,443 | +1.68(+1.70%) |
Aug 04, 2016 | 98.03 | 99.29 | 97.05 | 98.81 | 1,547,574 | +0.78(+0.79%) |
Aug 03, 2016 | 96.80 | 98.82 | 96.56 | 98.03 | 2,196,387 | +0.99(+1.02%) |
Aug 02, 2016 | 97.61 | 99.18 | 95.53 | 97.04 | 2,715,791 | -0.61(-0.62%) |
Aug 01, 2016 | 98.21 | 98.55 | 96.76 | 97.65 | 3,326,177 | -0.78(-0.79%) |
Jul 29, 2016 | 97.81 | 98.58 | 96.66 | 98.42 | 2,105,723 | +0.49(+0.50%) |
Jul 28, 2016 | 98.38 | 98.38 | 97.19 | 97.93 | 2,005,896 | -1.01(-1.02%) |
Jul 27, 2016 | 97.85 | 99.48 | 97.57 | 98.94 | 4,459,078 | +1.10(+1.12%) |
Jul 26, 2016 | 94.71 | 97.87 | 94.20 | 97.85 | 3,360,968 | +3.09(+3.27%) |
Jul 25, 2016 | 94.63 | 95.08 | 94.09 | 94.75 | 1,382,995 | -0.02(-0.02%) |
Jul 22, 2016 | 94.86 | 94.95 | 94.15 | 94.77 | 1,320,873 | -0.20(-0.21%) |
Jul 21, 2016 | 94.60 | 96.19 | 94.20 | 94.97 | 2,185,215 | +0.72(+0.77%) |
Jul 20, 2016 | 93.62 | 94.75 | 93.01 | 94.25 | 2,577,655 | +0.87(+0.94%) |
Jul 19, 2016 | 94.14 | 94.43 | 93.24 | 93.37 | 1,927,777 | -1.38(-1.46%) |
Jul 18, 2016 | 94.90 | 95.44 | 93.83 | 94.75 | 2,444,591 | -0.66(-0.69%) |
Jul 15, 2016 | 96.07 | 96.07 | 95.06 | 95.41 | 1,384,880 | -0.37(-0.39%) |
Jul 14, 2016 | 95.67 | 96.35 | 95.32 | 95.78 | 2,041,331 | +1.07(+1.13%) |
Jul 13, 2016 | 94.84 | 96.10 | 94.38 | 94.70 | 2,041,360 | -0.68(-0.71%) |
Jul 12, 2016 | 93.58 | 95.55 | 93.21 | 95.39 | 2,015,079 | +2.48(+2.67%) |
Jul 11, 2016 | 92.03 | 93.27 | 91.15 | 92.91 | 1,344,459 | +0.95(+1.04%) |
Jul 08, 2016 | 90.00 | 92.07 | 89.20 | 91.95 | 1,334,163 | +2.76(+3.09%) |
Jul 07, 2016 | 88.88 | 90.17 | 88.43 | 89.20 | 1,169,484 | +0.52(+0.59%) |
Jul 06, 2016 | 87.54 | 88.74 | 86.19 | 88.67 | 2,126,747 | +0.34(+0.39%) |
Jul 05, 2016 | 89.89 | 90.42 | 87.75 | 88.33 | 1,575,541 | -2.20(-2.43%) |