Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 102.61 | 105.71 | 102.41 | 105.05 | 2,990,115 | +4.48(+4.46%) |
Sep 29, 2016 | 100.78 | 101.60 | 100.32 | 100.56 | 966,535 | -0.50(-0.49%) |
Sep 28, 2016 | 99.64 | 101.16 | 99.64 | 101.06 | 859,852 | +1.79(+1.80%) |
Sep 27, 2016 | 98.02 | 99.33 | 97.45 | 99.28 | 556,252 | +0.88(+0.90%) |
Sep 26, 2016 | 99.09 | 99.66 | 98.31 | 98.39 | 584,311 | -1.01(-1.02%) |
Sep 23, 2016 | 101.27 | 101.39 | 99.40 | 99.40 | 580,661 | -2.41(-2.37%) |
Sep 22, 2016 | 101.41 | 102.34 | 101.03 | 101.82 | 915,707 | +1.33(+1.32%) |
Sep 21, 2016 | 99.32 | 100.57 | 98.91 | 100.49 | 772,809 | +1.71(+1.73%) |
Sep 20, 2016 | 99.28 | 100.25 | 98.73 | 98.78 | 796,464 | +0.09(+0.09%) |
Sep 19, 2016 | 98.32 | 99.25 | 98.21 | 98.69 | 809,236 | +0.90(+0.92%) |
Sep 16, 2016 | 98.39 | 98.39 | 97.26 | 97.79 | 1,630,421 | -1.34(-1.35%) |
Sep 15, 2016 | 98.52 | 99.30 | 98.17 | 99.13 | 857,202 | +0.77(+0.79%) |
Sep 14, 2016 | 97.92 | 98.80 | 97.27 | 98.36 | 880,271 | +0.32(+0.32%) |
Sep 13, 2016 | 97.33 | 98.49 | 97.29 | 98.04 | 1,028,377 | -0.46(-0.47%) |
Sep 12, 2016 | 96.48 | 98.79 | 95.75 | 98.50 | 849,276 | +1.91(+1.97%) |
Sep 09, 2016 | 98.98 | 99.16 | 96.60 | 96.60 | 837,520 | -3.19(-3.19%) |
Sep 08, 2016 | 99.95 | 100.32 | 99.51 | 99.78 | 565,751 | -0.20(-0.20%) |
Sep 07, 2016 | 100.03 | 100.42 | 99.72 | 99.98 | 692,827 | -0.05(-0.05%) |
Sep 06, 2016 | 100.79 | 100.95 | 99.79 | 100.03 | 510,016 | -0.50(-0.50%) |
Sep 02, 2016 | 100.60 | 100.53 | 100.53 | 100.53 | 505,454 | +0.56(+0.56%) |
Sep 01, 2016 | 99.71 | 100.09 | 98.86 | 99.97 | 693,314 | +0.43(+0.43%) |
Aug 31, 2016 | 100.56 | 100.67 | 99.16 | 99.54 | 594,943 | -1.22(-1.21%) |
Aug 30, 2016 | 101.70 | 101.70 | 100.25 | 100.76 | 664,330 | -0.81(-0.80%) |
Aug 29, 2016 | 101.28 | 101.97 | 101.11 | 101.58 | 397,772 | +0.37(+0.36%) |
Aug 26, 2016 | 101.25 | 102.49 | 100.79 | 101.21 | 577,835 | +0.15(+0.15%) |
Aug 25, 2016 | 100.95 | 101.49 | 100.67 | 101.05 | 519,960 | -0.11(-0.11%) |
Aug 24, 2016 | 101.95 | 102.16 | 100.93 | 101.16 | 505,020 | -0.88(-0.86%) |
Aug 23, 2016 | 102.01 | 102.47 | 101.73 | 102.04 | 531,084 | +0.59(+0.58%) |
Aug 22, 2016 | 101.51 | 101.64 | 100.61 | 101.45 | 953,676 | -0.24(-0.24%) |
Aug 19, 2016 | 100.67 | 101.98 | 100.45 | 101.69 | 1,536,048 | -0.76(-0.74%) |
Aug 18, 2016 | 102.18 | 102.46 | 101.90 | 102.44 | 582,824 | +0.31(+0.30%) |
Aug 17, 2016 | 102.21 | 102.38 | 101.77 | 102.13 | 420,922 | +0.01(+0.01%) |
Aug 16, 2016 | 101.99 | 102.40 | 101.53 | 102.13 | 612,626 | +0.07(+0.07%) |
Aug 15, 2016 | 101.23 | 102.36 | 101.21 | 102.06 | 450,441 | +1.05(+1.04%) |
Aug 12, 2016 | 102.17 | 102.17 | 100.82 | 101.01 | 622,891 | -1.18(-1.16%) |
Aug 11, 2016 | 102.13 | 102.66 | 102.01 | 102.19 | 1,128,096 | +0.36(+0.35%) |
Aug 10, 2016 | 101.30 | 101.86 | 100.81 | 101.84 | 1,128,480 | +0.65(+0.64%) |
Aug 09, 2016 | 100.79 | 101.53 | 100.74 | 101.19 | 732,386 | +0.50(+0.49%) |
Aug 08, 2016 | 100.45 | 101.08 | 100.31 | 100.69 | 936,777 | +0.73(+0.73%) |
Aug 05, 2016 | 98.36 | 99.98 | 98.36 | 99.97 | 616,455 | +1.78(+1.82%) |
Aug 04, 2016 | 97.78 | 99.40 | 97.65 | 98.19 | 744,022 | +0.33(+0.34%) |
Aug 03, 2016 | 96.35 | 98.07 | 95.91 | 97.85 | 1,486,096 | +1.37(+1.42%) |
Aug 02, 2016 | 96.94 | 97.19 | 95.63 | 96.48 | 1,130,869 | -0.79(-0.81%) |
Aug 01, 2016 | 97.47 | 97.75 | 96.33 | 97.26 | 1,063,005 | -0.37(-0.38%) |
Jul 29, 2016 | 98.89 | 99.14 | 97.29 | 97.63 | 1,395,209 | -1.56(-1.57%) |
Jul 28, 2016 | 99.17 | 99.78 | 98.13 | 99.19 | 962,627 | -0.60(-0.60%) |
Jul 27, 2016 | 101.10 | 101.28 | 99.24 | 99.79 | 1,468,427 | -3.17(-3.08%) |
Jul 26, 2016 | 100.95 | 103.04 | 100.95 | 102.96 | 1,135,638 | +2.10(+2.08%) |
Jul 25, 2016 | 100.86 | 101.43 | 100.20 | 100.86 | 1,060,271 | -0.30(-0.29%) |
Jul 22, 2016 | 100.86 | 101.19 | 100.17 | 101.16 | 670,224 | +0.06(+0.06%) |
Jul 21, 2016 | 101.73 | 102.36 | 100.53 | 101.10 | 892,850 | -0.90(-0.88%) |
Jul 20, 2016 | 101.71 | 102.13 | 101.17 | 101.99 | 362,649 | +0.44(+0.43%) |
Jul 19, 2016 | 101.37 | 101.89 | 101.21 | 101.56 | 322,405 | -0.28(-0.28%) |
Jul 18, 2016 | 102.11 | 102.11 | 101.01 | 101.84 | 419,486 | +0.14(+0.14%) |
Jul 15, 2016 | 101.80 | 102.28 | 101.21 | 101.69 | 637,809 | +0.37(+0.36%) |
Jul 14, 2016 | 102.37 | 103.05 | 101.10 | 101.33 | 993,685 | -0.09(-0.09%) |
Jul 13, 2016 | 101.89 | 102.31 | 100.68 | 101.42 | 850,564 | -0.16(-0.16%) |
Jul 12, 2016 | 100.83 | 101.79 | 100.56 | 101.58 | 1,157,557 | +1.30(+1.29%) |
Jul 11, 2016 | 99.40 | 100.70 | 99.12 | 100.28 | 1,043,236 | +1.54(+1.56%) |
Jul 08, 2016 | 97.52 | 98.93 | 96.41 | 98.74 | 810,000 | +2.33(+2.42%) |
Jul 07, 2016 | 96.75 | 97.44 | 95.68 | 96.41 | 621,919 | +0.10(+0.11%) |
Jul 06, 2016 | 95.88 | 96.42 | 94.64 | 96.31 | 1,239,039 | +0.15(+0.15%) |
Jul 05, 2016 | 98.01 | 98.21 | 95.61 | 96.16 | 1,662,135 | -2.74(-2.77%) |