Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.86 | 96.78 | 95.45 | 95.47 | 3,293,759 | -0.13(-0.13%) |
Sep 29, 2016 | 94.56 | 95.82 | 93.95 | 95.60 | 2,900,878 | +0.72(+0.75%) |
Sep 28, 2016 | 94.69 | 95.00 | 94.05 | 94.88 | 1,746,122 | +0.51(+0.54%) |
Sep 27, 2016 | 94.91 | 94.91 | 94.08 | 94.38 | 1,561,139 | -0.09(-0.10%) |
Sep 26, 2016 | 94.31 | 94.79 | 93.64 | 94.47 | 1,857,564 | -0.25(-0.27%) |
Sep 23, 2016 | 94.02 | 95.06 | 93.47 | 94.72 | 2,934,286 | +0.60(+0.63%) |
Sep 22, 2016 | 93.24 | 94.25 | 93.00 | 94.12 | 2,456,700 | +1.83(+1.98%) |
Sep 21, 2016 | 91.06 | 92.51 | 90.55 | 92.30 | 1,756,173 | +1.22(+1.33%) |
Sep 20, 2016 | 92.29 | 92.46 | 91.05 | 91.08 | 1,666,238 | -0.46(-0.50%) |
Sep 19, 2016 | 91.04 | 91.70 | 90.81 | 91.54 | 1,801,020 | +1.01(+1.11%) |
Sep 16, 2016 | 90.92 | 91.03 | 90.18 | 90.54 | 3,336,631 | -0.91(-0.99%) |
Sep 15, 2016 | 90.97 | 91.68 | 90.54 | 91.44 | 1,874,125 | +0.60(+0.66%) |
Sep 14, 2016 | 90.98 | 91.73 | 90.33 | 90.85 | 2,284,664 | +0.22(+0.24%) |
Sep 13, 2016 | 92.95 | 93.01 | 90.46 | 90.63 | 2,915,406 | -2.65(-2.84%) |
Sep 12, 2016 | 91.75 | 93.75 | 91.37 | 93.28 | 3,136,181 | +0.91(+0.98%) |
Sep 09, 2016 | 96.66 | 96.98 | 92.37 | 92.37 | 3,531,850 | -5.08(-5.21%) |
Sep 08, 2016 | 97.50 | 97.90 | 97.44 | 97.45 | 4,257,034 | -0.49(-0.50%) |
Sep 07, 2016 | 97.95 | 98.21 | 97.54 | 97.94 | 1,688,985 | -0.27(-0.27%) |
Sep 06, 2016 | 96.91 | 98.34 | 96.58 | 98.21 | 2,852,345 | +1.73(+1.79%) |
Sep 02, 2016 | 95.84 | 96.48 | 96.48 | 96.48 | 2,084,344 | +1.06(+1.12%) |
Sep 01, 2016 | 95.31 | 95.44 | 94.59 | 95.42 | 1,381,006 | +0.37(+0.39%) |
Aug 31, 2016 | 94.84 | 95.45 | 94.50 | 95.05 | 2,974,032 | +0.13(+0.14%) |
Aug 30, 2016 | 95.48 | 95.57 | 94.45 | 94.91 | 1,740,335 | -0.52(-0.54%) |
Aug 29, 2016 | 95.35 | 95.72 | 95.22 | 95.43 | 1,466,629 | +0.51(+0.54%) |
Aug 26, 2016 | 95.93 | 96.40 | 94.13 | 94.92 | 1,987,004 | -0.86(-0.89%) |
Aug 25, 2016 | 96.08 | 96.43 | 95.65 | 95.78 | 1,440,961 | -0.27(-0.28%) |
Aug 24, 2016 | 96.60 | 96.81 | 95.86 | 96.04 | 1,623,361 | -0.54(-0.56%) |
Aug 23, 2016 | 96.58 | 97.54 | 96.42 | 96.59 | 2,295,993 | +0.50(+0.52%) |
Aug 22, 2016 | 95.26 | 96.31 | 94.79 | 96.09 | 1,710,587 | +0.85(+0.89%) |
Aug 19, 2016 | 95.72 | 96.04 | 94.94 | 95.24 | 3,694,061 | -0.62(-0.65%) |
Aug 18, 2016 | 96.00 | 96.34 | 95.36 | 95.86 | 1,309,993 | -0.18(-0.18%) |
Aug 17, 2016 | 95.91 | 96.13 | 94.77 | 96.04 | 1,727,595 | +0.37(+0.39%) |
Aug 16, 2016 | 96.57 | 96.85 | 95.46 | 95.67 | 2,162,912 | -1.40(-1.44%) |
Aug 15, 2016 | 97.76 | 98.17 | 97.04 | 97.07 | 1,049,068 | -0.60(-0.61%) |
Aug 12, 2016 | 97.18 | 98.03 | 96.98 | 97.66 | 1,113,806 | +0.51(+0.53%) |
Aug 11, 2016 | 97.43 | 97.80 | 96.93 | 97.15 | 1,277,394 | -0.29(-0.30%) |
Aug 10, 2016 | 97.52 | 97.52 | 97.11 | 97.44 | 1,194,214 | +0.27(+0.28%) |
Aug 09, 2016 | 97.06 | 97.36 | 96.80 | 97.18 | 1,565,442 | +0.16(+0.16%) |
Aug 08, 2016 | 97.70 | 97.91 | 96.89 | 97.02 | 1,847,806 | -0.71(-0.73%) |
Aug 05, 2016 | 97.72 | 98.29 | 97.28 | 97.73 | 2,653,147 | +0.13(+0.14%) |
Aug 04, 2016 | 97.23 | 98.08 | 97.00 | 97.59 | 2,115,939 | +0.58(+0.60%) |
Aug 03, 2016 | 97.88 | 98.27 | 96.64 | 97.02 | 2,399,817 | -0.85(-0.87%) |
Aug 02, 2016 | 97.64 | 97.97 | 97.18 | 97.86 | 2,430,233 | -0.25(-0.26%) |
Aug 01, 2016 | 97.13 | 98.12 | 97.10 | 98.11 | 2,237,242 | +1.06(+1.10%) |
Jul 29, 2016 | 97.46 | 97.62 | 96.87 | 97.05 | 2,739,860 | -0.74(-0.75%) |
Jul 28, 2016 | 98.36 | 98.84 | 97.12 | 97.79 | 2,595,726 | -0.80(-0.82%) |
Jul 27, 2016 | 98.07 | 98.71 | 97.40 | 98.59 | 2,340,072 | +0.54(+0.55%) |
Jul 26, 2016 | 98.03 | 98.27 | 97.65 | 98.06 | 1,874,785 | +0.08(+0.09%) |
Jul 25, 2016 | 98.84 | 99.01 | 97.39 | 97.97 | 1,750,214 | -0.81(-0.82%) |
Jul 22, 2016 | 98.63 | 99.14 | 98.36 | 98.78 | 1,802,729 | +0.24(+0.25%) |
Jul 21, 2016 | 98.63 | 98.85 | 98.06 | 98.54 | 1,572,553 | -0.15(-0.15%) |
Jul 20, 2016 | 98.38 | 98.78 | 98.16 | 98.69 | 1,941,299 | +0.30(+0.31%) |
Jul 19, 2016 | 97.49 | 98.40 | 97.35 | 98.39 | 1,656,483 | +0.90(+0.92%) |
Jul 18, 2016 | 97.90 | 98.44 | 97.45 | 97.49 | 1,772,378 | -0.44(-0.45%) |
Jul 15, 2016 | 98.53 | 98.53 | 97.20 | 97.93 | 2,043,128 | -0.15(-0.15%) |
Jul 14, 2016 | 97.23 | 98.21 | 96.94 | 98.08 | 2,796,714 | +0.83(+0.85%) |
Jul 13, 2016 | 97.58 | 97.83 | 96.89 | 97.25 | 2,617,710 | -0.08(-0.08%) |
Jul 12, 2016 | 96.07 | 97.34 | 95.78 | 97.33 | 3,812,846 | +1.20(+1.25%) |
Jul 11, 2016 | 95.28 | 96.23 | 94.51 | 96.13 | 2,473,222 | +0.85(+0.89%) |
Jul 08, 2016 | 94.88 | 95.36 | 94.17 | 95.28 | 2,298,979 | +1.22(+1.30%) |
Jul 07, 2016 | 94.27 | 95.13 | 93.61 | 94.06 | 2,378,672 | -0.17(-0.18%) |
Jul 06, 2016 | 95.13 | 95.16 | 93.57 | 94.22 | 2,876,781 | -1.20(-1.26%) |
Jul 05, 2016 | 95.25 | 95.76 | 95.12 | 95.42 | 2,770,398 | +0.19(+0.20%) |