Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.89 | 96.88 | 95.39 | 96.33 | 359,145 | -0.32(-0.33%) |
Sep 29, 2016 | 95.60 | 98.11 | 95.49 | 96.65 | 732,846 | +0.82(+0.86%) |
Sep 28, 2016 | 95.35 | 96.45 | 95.29 | 95.83 | 470,826 | +0.91(+0.96%) |
Sep 27, 2016 | 95.70 | 96.49 | 94.45 | 94.92 | 515,961 | -0.78(-0.82%) |
Sep 26, 2016 | 94.74 | 96.25 | 94.70 | 95.70 | 438,451 | +0.72(+0.76%) |
Sep 23, 2016 | 94.89 | 96.37 | 94.71 | 94.98 | 377,609 | -0.56(-0.59%) |
Sep 22, 2016 | 94.94 | 96.02 | 94.66 | 95.54 | 659,744 | +0.83(+0.88%) |
Sep 21, 2016 | 94.71 | 95.64 | 94.51 | 94.71 | 365,017 | +0.38(+0.40%) |
Sep 20, 2016 | 94.76 | 96.42 | 94.33 | 94.33 | 242,559 | -0.40(-0.42%) |
Sep 19, 2016 | 94.14 | 95.20 | 93.79 | 94.73 | 543,672 | +0.42(+0.45%) |
Sep 16, 2016 | 95.66 | 95.77 | 93.59 | 94.31 | 344,065 | -1.28(-1.34%) |
Sep 15, 2016 | 93.19 | 95.68 | 93.19 | 95.59 | 448,420 | +1.78(+1.90%) |
Sep 14, 2016 | 93.99 | 95.21 | 93.35 | 93.81 | 208,388 | -0.25(-0.27%) |
Sep 13, 2016 | 93.75 | 95.16 | 93.71 | 94.06 | 354,605 | +0.19(+0.20%) |
Sep 12, 2016 | 92.50 | 94.44 | 92.38 | 93.87 | 392,881 | +1.38(+1.49%) |
Sep 09, 2016 | 95.64 | 96.58 | 92.48 | 92.49 | 393,938 | -3.40(-3.55%) |
Sep 08, 2016 | 96.14 | 97.45 | 95.79 | 95.89 | 445,282 | -0.76(-0.79%) |
Sep 07, 2016 | 95.50 | 96.99 | 94.12 | 96.65 | 471,396 | +0.54(+0.56%) |
Sep 06, 2016 | 96.93 | 97.07 | 95.16 | 96.11 | 340,335 | -0.74(-0.76%) |
Sep 02, 2016 | 95.51 | 96.85 | 96.85 | 96.85 | 285,400 | +1.35(+1.41%) |
Sep 01, 2016 | 95.77 | 96.13 | 94.15 | 95.50 | 378,784 | -0.73(-0.76%) |
Aug 31, 2016 | 97.34 | 97.34 | 95.23 | 96.23 | 406,328 | -1.11(-1.14%) |
Aug 30, 2016 | 96.30 | 97.37 | 96.30 | 97.34 | 261,510 | +0.64(+0.66%) |
Aug 29, 2016 | 96.62 | 97.53 | 96.55 | 96.70 | 336,150 | -0.24(-0.25%) |
Aug 26, 2016 | 97.00 | 99.40 | 96.29 | 96.94 | 620,206 | -0.14(-0.14%) |
Aug 25, 2016 | 94.94 | 98.59 | 94.94 | 97.08 | 924,968 | +1.93(+2.03%) |
Aug 24, 2016 | 95.92 | 96.36 | 94.27 | 95.15 | 633,756 | -0.97(-1.01%) |
Aug 23, 2016 | 95.08 | 96.45 | 94.27 | 96.12 | 442,399 | +1.65(+1.75%) |
Aug 22, 2016 | 93.52 | 95.30 | 92.86 | 94.47 | 384,869 | +1.16(+1.24%) |
Aug 19, 2016 | 93.73 | 93.90 | 91.84 | 93.31 | 305,367 | -0.38(-0.41%) |
Aug 18, 2016 | 93.30 | 94.64 | 92.29 | 93.69 | 509,477 | +1.89(+2.06%) |
Aug 17, 2016 | 89.27 | 92.16 | 89.27 | 91.80 | 399,310 | +2.81(+3.16%) |
Aug 16, 2016 | 89.49 | 90.19 | 88.97 | 88.99 | 157,764 | -0.96(-1.07%) |
Aug 15, 2016 | 89.60 | 90.30 | 88.81 | 89.95 | 137,436 | +0.20(+0.22%) |
Aug 12, 2016 | 88.54 | 89.86 | 88.33 | 89.75 | 191,470 | +1.49(+1.69%) |
Aug 11, 2016 | 89.04 | 89.19 | 87.80 | 88.26 | 154,458 | -0.86(-0.96%) |
Aug 10, 2016 | 89.73 | 90.62 | 89.03 | 89.12 | 219,279 | -0.68(-0.76%) |
Aug 09, 2016 | 89.16 | 90.27 | 88.97 | 89.80 | 142,462 | +0.60(+0.67%) |
Aug 08, 2016 | 89.46 | 90.74 | 88.49 | 89.20 | 306,913 | +0.85(+0.96%) |
Aug 05, 2016 | 89.36 | 89.79 | 88.27 | 88.35 | 222,099 | -0.78(-0.88%) |
Aug 04, 2016 | 87.59 | 89.22 | 87.04 | 89.13 | 231,759 | +1.51(+1.72%) |
Aug 03, 2016 | 87.77 | 88.53 | 86.88 | 87.62 | 246,860 | -0.61(-0.69%) |
Aug 02, 2016 | 87.88 | 89.00 | 87.43 | 88.23 | 268,470 | +0.08(+0.09%) |
Aug 01, 2016 | 87.61 | 88.24 | 85.79 | 88.15 | 465,620 | +0.56(+0.64%) |
Jul 29, 2016 | 85.42 | 87.79 | 85.31 | 87.59 | 438,974 | +2.32(+2.72%) |
Jul 28, 2016 | 86.27 | 86.27 | 84.53 | 85.27 | 276,010 | -1.00(-1.16%) |
Jul 27, 2016 | 88.82 | 88.82 | 86.20 | 86.27 | 221,713 | -2.49(-2.81%) |
Jul 26, 2016 | 89.59 | 89.78 | 88.15 | 88.76 | 281,520 | -0.60(-0.67%) |
Jul 25, 2016 | 88.47 | 89.77 | 88.47 | 89.36 | 302,639 | +0.47(+0.53%) |
Jul 22, 2016 | 87.76 | 89.66 | 87.76 | 88.89 | 341,349 | +0.81(+0.92%) |
Jul 21, 2016 | 87.76 | 88.12 | 87.16 | 88.08 | 226,791 | +0.79(+0.91%) |
Jul 20, 2016 | 86.41 | 87.36 | 85.62 | 87.29 | 420,649 | +1.23(+1.43%) |
Jul 19, 2016 | 85.05 | 86.23 | 84.56 | 86.06 | 561,227 | +1.42(+1.68%) |
Jul 18, 2016 | 86.00 | 86.61 | 84.34 | 84.64 | 413,296 | -0.75(-0.88%) |
Jul 15, 2016 | 86.53 | 86.90 | 85.15 | 85.39 | 343,029 | -1.62(-1.86%) |
Jul 14, 2016 | 87.67 | 88.00 | 86.89 | 87.01 | 342,261 | -0.70(-0.80%) |
Jul 13, 2016 | 89.27 | 89.28 | 86.76 | 87.71 | 437,245 | -1.70(-1.90%) |
Jul 12, 2016 | 89.60 | 90.20 | 89.20 | 89.41 | 237,609 | -0.24(-0.27%) |
Jul 11, 2016 | 90.52 | 90.57 | 89.16 | 89.65 | 319,583 | -0.26(-0.29%) |
Jul 08, 2016 | 89.48 | 90.20 | 89.35 | 89.91 | 315,496 | +0.56(+0.63%) |
Jul 07, 2016 | 88.53 | 89.56 | 87.90 | 89.35 | 446,192 | +4.56(+5.38%) |
Jul 05, 2016 | 84.32 | 85.83 | 84.28 | 84.79 | 507,508 | +0.15(+0.18%) |