Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 91.02 | 91.93 | 90.38 | 91.61 | 700,494 | +1.00(+1.10%) |
Sep 29, 2016 | 91.92 | 92.41 | 90.24 | 90.61 | 544,030 | -1.34(-1.46%) |
Sep 28, 2016 | 91.59 | 92.12 | 91.28 | 91.95 | 651,793 | +0.37(+0.40%) |
Sep 27, 2016 | 90.09 | 91.63 | 89.75 | 91.58 | 580,045 | +1.45(+1.61%) |
Sep 26, 2016 | 90.15 | 91.00 | 90.00 | 90.13 | 480,891 | -0.75(-0.83%) |
Sep 23, 2016 | 90.81 | 91.22 | 90.50 | 90.88 | 503,238 | +0.07(+0.08%) |
Sep 22, 2016 | 90.69 | 91.00 | 90.20 | 90.81 | 417,587 | +0.91(+1.01%) |
Sep 21, 2016 | 89.41 | 90.08 | 89.08 | 89.90 | 596,062 | +0.59(+0.66%) |
Sep 20, 2016 | 89.86 | 90.13 | 88.91 | 89.31 | 570,530 | -0.21(-0.23%) |
Sep 19, 2016 | 89.95 | 90.46 | 89.36 | 89.52 | 469,532 | +0.16(+0.18%) |
Sep 16, 2016 | 89.92 | 90.30 | 89.23 | 89.36 | 719,365 | -0.97(-1.07%) |
Sep 15, 2016 | 89.33 | 90.45 | 89.12 | 90.33 | 729,793 | +0.78(+0.87%) |
Sep 14, 2016 | 89.80 | 90.95 | 89.26 | 89.55 | 756,248 | -0.30(-0.33%) |
Sep 13, 2016 | 91.18 | 91.84 | 89.50 | 89.85 | 2,893,988 | -2.07(-2.25%) |
Sep 12, 2016 | 90.30 | 92.03 | 89.95 | 91.92 | 637,928 | +1.06(+1.17%) |
Sep 09, 2016 | 91.97 | 92.12 | 90.86 | 90.86 | 532,097 | -1.94(-2.09%) |
Sep 08, 2016 | 93.18 | 93.29 | 92.53 | 92.80 | 486,093 | -0.50(-0.54%) |
Sep 07, 2016 | 93.31 | 93.92 | 92.97 | 93.30 | 749,737 | -0.50(-0.53%) |
Sep 06, 2016 | 93.75 | 94.09 | 93.03 | 93.80 | 707,968 | +0.11(+0.12%) |
Sep 02, 2016 | 93.36 | 93.69 | 93.69 | 93.69 | 425,800 | +0.84(+0.90%) |
Sep 01, 2016 | 93.22 | 93.61 | 92.34 | 92.85 | 826,475 | -0.13(-0.14%) |
Aug 31, 2016 | 92.63 | 93.06 | 91.95 | 92.98 | 574,627 | +0.25(+0.27%) |
Aug 30, 2016 | 92.91 | 92.91 | 92.03 | 92.73 | 660,593 | +0.11(+0.12%) |
Aug 29, 2016 | 90.94 | 92.69 | 90.84 | 92.62 | 810,420 | +1.78(+1.96%) |
Aug 26, 2016 | 91.35 | 91.62 | 90.44 | 90.84 | 618,193 | -0.43(-0.47%) |
Aug 25, 2016 | 91.20 | 91.53 | 90.81 | 91.27 | 662,033 | +0.25(+0.27%) |
Aug 24, 2016 | 91.35 | 91.99 | 90.91 | 91.02 | 638,983 | -0.32(-0.35%) |
Aug 23, 2016 | 91.50 | 91.89 | 91.33 | 91.34 | 572,396 | +0.10(+0.11%) |
Aug 22, 2016 | 90.68 | 91.52 | 90.52 | 91.24 | 627,815 | +0.30(+0.33%) |
Aug 19, 2016 | 90.35 | 91.11 | 90.18 | 90.94 | 368,131 | +0.30(+0.33%) |
Aug 18, 2016 | 89.92 | 90.75 | 89.89 | 90.64 | 375,453 | +0.72(+0.80%) |
Aug 17, 2016 | 90.20 | 90.57 | 89.45 | 89.92 | 554,916 | -0.08(-0.09%) |
Aug 16, 2016 | 90.68 | 90.76 | 89.97 | 90.00 | 774,987 | -0.75(-0.83%) |
Aug 15, 2016 | 90.00 | 91.40 | 90.00 | 90.75 | 754,004 | +0.92(+1.02%) |
Aug 12, 2016 | 89.85 | 89.97 | 89.55 | 89.83 | 417,852 | -0.05(-0.06%) |
Aug 11, 2016 | 89.98 | 90.00 | 89.24 | 89.88 | 583,228 | -0.10(-0.11%) |
Aug 10, 2016 | 89.71 | 90.55 | 89.65 | 89.98 | 755,774 | +0.19(+0.21%) |
Aug 09, 2016 | 89.04 | 90.42 | 88.81 | 89.79 | 701,148 | +0.82(+0.92%) |
Aug 08, 2016 | 88.87 | 89.41 | 88.27 | 88.97 | 957,779 | +0.23(+0.26%) |
Aug 05, 2016 | 88.40 | 89.31 | 88.23 | 88.74 | 694,932 | +0.49(+0.56%) |
Aug 04, 2016 | 88.06 | 88.49 | 87.75 | 88.25 | 842,233 | +0.18(+0.20%) |
Aug 03, 2016 | 87.91 | 88.19 | 86.89 | 88.07 | 1,347,351 | +0.10(+0.11%) |
Aug 02, 2016 | 85.65 | 88.02 | 85.55 | 87.97 | 1,686,883 | +2.32(+2.71%) |
Aug 01, 2016 | 86.48 | 86.58 | 85.41 | 85.65 | 1,263,064 | -0.97(-1.12%) |
Jul 29, 2016 | 86.42 | 86.77 | 86.06 | 86.62 | 452,871 | +0.09(+0.10%) |
Jul 28, 2016 | 85.79 | 86.66 | 85.59 | 86.53 | 423,592 | +0.50(+0.58%) |
Jul 27, 2016 | 86.45 | 86.50 | 85.77 | 86.03 | 651,869 | -0.29(-0.34%) |
Jul 26, 2016 | 85.42 | 86.47 | 85.32 | 86.32 | 673,383 | +0.82(+0.96%) |
Jul 25, 2016 | 86.27 | 86.50 | 85.29 | 85.50 | 693,004 | -1.06(-1.22%) |
Jul 22, 2016 | 85.94 | 86.66 | 85.84 | 86.56 | 391,214 | +0.63(+0.73%) |
Jul 21, 2016 | 86.02 | 86.36 | 85.64 | 85.93 | 457,946 | -0.10(-0.12%) |
Jul 20, 2016 | 85.64 | 86.23 | 85.38 | 86.03 | 647,049 | +0.71(+0.83%) |
Jul 19, 2016 | 84.82 | 85.41 | 84.70 | 85.32 | 444,513 | +0.27(+0.32%) |
Jul 18, 2016 | 85.16 | 85.48 | 84.99 | 85.05 | 497,733 | -0.22(-0.26%) |
Jul 15, 2016 | 85.83 | 85.93 | 85.12 | 85.27 | 617,669 | -0.29(-0.34%) |
Jul 14, 2016 | 86.00 | 86.22 | 85.50 | 85.56 | 557,998 | +0.23(+0.27%) |
Jul 13, 2016 | 85.15 | 85.47 | 84.92 | 85.33 | 406,511 | +0.37(+0.44%) |
Jul 12, 2016 | 84.91 | 85.44 | 84.70 | 84.96 | 471,593 | +0.55(+0.65%) |
Jul 11, 2016 | 84.32 | 84.70 | 83.57 | 84.41 | 440,582 | +0.21(+0.25%) |
Jul 08, 2016 | 83.22 | 84.47 | 82.27 | 84.20 | 829,570 | +1.93(+2.35%) |
Jul 07, 2016 | 82.75 | 83.13 | 82.10 | 82.27 | 515,844 | -0.17(-0.21%) |
Jul 06, 2016 | 81.38 | 82.59 | 80.78 | 82.44 | 822,137 | +0.90(+1.10%) |
Jul 05, 2016 | 82.01 | 82.07 | 81.24 | 81.54 | 794,778 | -1.05(-1.27%) |