Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 86.73 | 87.50 | 86.60 | 87.19 | 743,118 | +0.69(+0.80%) |
Sep 29, 2016 | 86.38 | 87.50 | 86.37 | 86.50 | 586,202 | -0.13(-0.15%) |
Sep 28, 2016 | 85.48 | 86.65 | 85.06 | 86.63 | 802,492 | +1.11(+1.30%) |
Sep 27, 2016 | 86.34 | 86.34 | 85.39 | 85.52 | 604,440 | -0.58(-0.67%) |
Sep 26, 2016 | 85.65 | 86.27 | 85.42 | 86.10 | 522,695 | -0.37(-0.43%) |
Sep 23, 2016 | 87.38 | 87.90 | 86.33 | 86.47 | 681,324 | -1.34(-1.53%) |
Sep 22, 2016 | 87.25 | 88.31 | 86.99 | 87.81 | 1,003,972 | +1.10(+1.27%) |
Sep 21, 2016 | 85.37 | 87.05 | 85.15 | 86.71 | 832,831 | +1.06(+1.24%) |
Sep 20, 2016 | 86.69 | 86.82 | 85.05 | 85.65 | 913,324 | -0.73(-0.85%) |
Sep 19, 2016 | 86.03 | 86.82 | 85.64 | 86.38 | 968,590 | +0.37(+0.43%) |
Sep 16, 2016 | 87.54 | 87.94 | 85.87 | 86.01 | 1,249,040 | -1.80(-2.05%) |
Sep 15, 2016 | 86.78 | 87.81 | 86.47 | 87.81 | 888,556 | +0.86(+0.99%) |
Sep 14, 2016 | 87.13 | 87.63 | 85.36 | 86.95 | 2,023,705 | -1.00(-1.14%) |
Sep 13, 2016 | 88.88 | 89.60 | 87.27 | 87.95 | 902,633 | -1.59(-1.78%) |
Sep 12, 2016 | 89.09 | 89.92 | 88.92 | 89.54 | 957,993 | +0.69(+0.78%) |
Sep 09, 2016 | 91.78 | 92.37 | 88.85 | 88.85 | 1,091,729 | -3.87(-4.17%) |
Sep 08, 2016 | 93.14 | 93.53 | 92.36 | 92.72 | 586,938 | -0.70(-0.75%) |
Sep 07, 2016 | 94.43 | 94.43 | 92.72 | 93.42 | 769,427 | -0.90(-0.95%) |
Sep 06, 2016 | 94.40 | 94.78 | 93.53 | 94.32 | 519,107 | -0.14(-0.15%) |
Sep 02, 2016 | 94.29 | 94.46 | 94.46 | 94.46 | 945,100 | +0.46(+0.49%) |
Sep 01, 2016 | 94.13 | 94.72 | 93.82 | 94.00 | 685,652 | -0.73(-0.77%) |
Aug 31, 2016 | 94.74 | 95.23 | 94.10 | 94.73 | 681,876 | +0.10(+0.11%) |
Aug 30, 2016 | 94.61 | 95.01 | 94.06 | 94.63 | 560,710 | -0.11(-0.12%) |
Aug 29, 2016 | 93.95 | 94.92 | 93.79 | 94.74 | 516,154 | +0.74(+0.79%) |
Aug 26, 2016 | 94.55 | 94.98 | 93.33 | 94.00 | 693,172 | -0.53(-0.56%) |
Aug 25, 2016 | 96.12 | 96.23 | 94.32 | 94.53 | 788,518 | -1.84(-1.91%) |
Aug 24, 2016 | 97.09 | 97.09 | 95.88 | 96.37 | 883,538 | -0.59(-0.61%) |
Aug 23, 2016 | 96.92 | 97.61 | 96.80 | 96.96 | 707,954 | -0.09(-0.09%) |
Aug 22, 2016 | 97.62 | 97.62 | 96.48 | 97.05 | 765,645 | -0.50(-0.51%) |
Aug 19, 2016 | 95.71 | 97.74 | 95.38 | 97.55 | 784,770 | +1.40(+1.46%) |
Aug 18, 2016 | 95.57 | 96.79 | 95.41 | 96.15 | 600,568 | +0.38(+0.40%) |
Aug 17, 2016 | 96.75 | 96.90 | 95.24 | 95.77 | 678,850 | -0.77(-0.80%) |
Aug 16, 2016 | 97.10 | 97.55 | 96.21 | 96.54 | 933,152 | -1.27(-1.30%) |
Aug 15, 2016 | 98.00 | 98.46 | 97.70 | 97.81 | 632,872 | -0.21(-0.21%) |
Aug 12, 2016 | 97.98 | 98.87 | 97.75 | 98.02 | 593,403 | +0.27(+0.28%) |
Aug 11, 2016 | 99.00 | 99.08 | 97.72 | 97.75 | 1,093,184 | -1.08(-1.09%) |
Aug 10, 2016 | 99.36 | 99.39 | 98.58 | 98.83 | 569,396 | -0.48(-0.48%) |
Aug 09, 2016 | 98.78 | 99.47 | 98.66 | 99.31 | 549,404 | +0.64(+0.65%) |
Aug 08, 2016 | 99.86 | 99.86 | 98.31 | 98.67 | 947,638 | -1.41(-1.41%) |
Aug 05, 2016 | 96.79 | 100.51 | 96.79 | 100.08 | 1,404,829 | +3.59(+3.72%) |
Aug 04, 2016 | 101.80 | 101.80 | 94.62 | 96.49 | 2,932,505 | -5.07(-4.99%) |
Aug 03, 2016 | 101.48 | 101.72 | 101.48 | 101.56 | 1,134,262 | -0.22(-0.22%) |
Aug 02, 2016 | 103.45 | 103.71 | 101.16 | 101.78 | 591,461 | -1.93(-1.86%) |
Aug 01, 2016 | 103.15 | 104.17 | 102.75 | 103.71 | 753,214 | +0.52(+0.50%) |
Jul 29, 2016 | 102.62 | 103.77 | 102.07 | 103.19 | 584,212 | +0.88(+0.86%) |
Jul 28, 2016 | 101.09 | 102.50 | 100.58 | 102.31 | 360,303 | +1.11(+1.10%) |
Jul 27, 2016 | 102.27 | 102.46 | 100.26 | 101.20 | 456,885 | -1.04(-1.02%) |
Jul 26, 2016 | 102.51 | 103.28 | 101.69 | 102.24 | 592,448 | -0.36(-0.35%) |
Jul 25, 2016 | 103.16 | 103.85 | 102.11 | 102.60 | 366,803 | -0.48(-0.47%) |
Jul 22, 2016 | 102.50 | 103.50 | 101.53 | 103.08 | 480,760 | +1.07(+1.05%) |
Jul 21, 2016 | 101.72 | 102.47 | 101.33 | 102.01 | 387,308 | +0.17(+0.17%) |
Jul 20, 2016 | 102.27 | 102.35 | 101.02 | 101.84 | 386,421 | -0.10(-0.10%) |
Jul 19, 2016 | 101.73 | 102.44 | 101.54 | 101.94 | 480,060 | +0.23(+0.23%) |
Jul 18, 2016 | 101.87 | 102.52 | 100.98 | 101.71 | 640,594 | -0.01(-0.01%) |
Jul 15, 2016 | 102.60 | 103.02 | 101.62 | 101.72 | 704,671 | -0.70(-0.68%) |
Jul 14, 2016 | 103.22 | 103.68 | 102.31 | 102.42 | 479,023 | -0.60(-0.58%) |
Jul 13, 2016 | 103.20 | 103.65 | 102.66 | 103.02 | 364,780 | +0.27(+0.26%) |
Jul 12, 2016 | 104.31 | 104.45 | 102.39 | 102.75 | 848,373 | -1.60(-1.53%) |
Jul 11, 2016 | 103.99 | 104.53 | 103.23 | 104.35 | 782,502 | +0.18(+0.17%) |
Jul 08, 2016 | 103.00 | 104.36 | 102.65 | 104.17 | 880,533 | +1.52(+1.48%) |
Jul 07, 2016 | 102.34 | 103.36 | 102.05 | 102.65 | 441,939 | +0.80(+0.79%) |
Jul 06, 2016 | 102.12 | 102.88 | 101.42 | 101.85 | 2,062,040 | -0.11(-0.11%) |
Jul 05, 2016 | 101.96 | 103.01 | 101.68 | 101.96 | 1,066,783 | +0.01(+0.01%) |