Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 92.43 | 93.48 | 92.22 | 93.07 | 468,769 | +0.06(+0.06%) |
Sep 29, 2016 | 93.44 | 93.70 | 92.83 | 93.01 | 498,386 | -1.32(-1.39%) |
Sep 28, 2016 | 94.10 | 94.42 | 93.40 | 94.33 | 234,491 | +0.87(+0.93%) |
Sep 27, 2016 | 93.68 | 93.68 | 93.04 | 93.46 | 410,063 | +0.96(+1.04%) |
Sep 26, 2016 | 92.31 | 92.67 | 92.02 | 92.49 | 401,579 | -0.44(-0.48%) |
Sep 23, 2016 | 92.91 | 93.12 | 92.62 | 92.94 | 509,196 | -2.48(-2.60%) |
Sep 22, 2016 | 95.44 | 95.71 | 95.05 | 95.42 | 642,747 | +1.07(+1.13%) |
Sep 21, 2016 | 94.49 | 94.94 | 93.21 | 94.35 | 509,791 | +2.36(+2.57%) |
Sep 20, 2016 | 92.30 | 92.42 | 91.88 | 91.99 | 247,421 | +1.10(+1.21%) |
Sep 19, 2016 | 91.03 | 91.65 | 90.81 | 90.89 | 280,080 | +0.35(+0.38%) |
Sep 16, 2016 | 90.73 | 90.99 | 90.35 | 90.54 | 759,885 | -2.80(-3.00%) |
Sep 15, 2016 | 92.43 | 93.50 | 92.27 | 93.34 | 284,766 | +0.57(+0.61%) |
Sep 14, 2016 | 93.09 | 93.09 | 92.66 | 92.77 | 369,407 | -1.07(-1.14%) |
Sep 13, 2016 | 94.26 | 94.64 | 93.49 | 93.85 | 443,152 | -1.22(-1.28%) |
Sep 12, 2016 | 93.73 | 95.17 | 93.73 | 95.06 | 310,834 | +1.33(+1.42%) |
Sep 09, 2016 | 94.79 | 94.90 | 93.71 | 93.73 | 469,143 | -1.86(-1.94%) |
Sep 08, 2016 | 95.40 | 95.79 | 95.30 | 95.58 | 208,201 | +0.21(+0.22%) |
Sep 07, 2016 | 95.87 | 96.21 | 95.25 | 95.37 | 340,253 | +0.06(+0.06%) |
Sep 06, 2016 | 95.19 | 95.38 | 94.85 | 95.31 | 370,380 | -1.11(-1.16%) |
Sep 02, 2016 | 95.99 | 96.43 | 96.43 | 96.43 | 398,035 | +0.84(+0.88%) |
Sep 01, 2016 | 96.04 | 96.37 | 95.24 | 95.59 | 431,865 | +0.31(+0.32%) |
Aug 31, 2016 | 95.73 | 95.87 | 94.82 | 95.28 | 500,452 | -0.48(-0.50%) |
Aug 30, 2016 | 95.76 | 95.90 | 95.53 | 95.77 | 214,630 | +0.71(+0.75%) |
Aug 29, 2016 | 94.80 | 95.13 | 94.79 | 95.05 | 260,320 | +1.36(+1.45%) |
Aug 26, 2016 | 93.42 | 94.24 | 93.18 | 93.70 | 513,313 | -1.32(-1.39%) |
Aug 25, 2016 | 95.39 | 95.54 | 94.95 | 95.01 | 448,200 | -0.48(-0.50%) |
Aug 24, 2016 | 96.03 | 96.18 | 95.36 | 95.50 | 466,534 | +0.87(+0.92%) |
Aug 23, 2016 | 95.00 | 95.10 | 94.63 | 94.63 | 215,056 | -0.62(-0.65%) |
Aug 22, 2016 | 95.03 | 95.39 | 94.94 | 95.24 | 420,623 | +0.76(+0.80%) |
Aug 19, 2016 | 94.37 | 94.67 | 94.31 | 94.49 | 451,700 | +0.54(+0.57%) |
Aug 18, 2016 | 93.40 | 94.12 | 93.40 | 93.95 | 981,420 | -0.21(-0.22%) |
Aug 17, 2016 | 93.62 | 94.17 | 93.62 | 94.15 | 679,711 | +1.52(+1.64%) |
Aug 16, 2016 | 92.42 | 92.98 | 92.26 | 92.64 | 280,573 | -0.24(-0.26%) |
Aug 15, 2016 | 92.81 | 93.12 | 92.81 | 92.87 | 152,110 | -0.17(-0.18%) |
Aug 12, 2016 | 92.87 | 93.35 | 92.79 | 93.04 | 303,722 | +0.02(+0.02%) |
Aug 11, 2016 | 92.60 | 93.16 | 92.51 | 93.02 | 335,136 | +0.65(+0.70%) |
Aug 10, 2016 | 92.42 | 92.69 | 92.34 | 92.38 | 242,269 | -0.37(-0.40%) |
Aug 09, 2016 | 92.76 | 92.81 | 92.17 | 92.75 | 433,138 | +0.01(+0.01%) |
Aug 08, 2016 | 93.31 | 93.62 | 92.64 | 92.74 | 845,608 | +1.15(+1.25%) |
Aug 05, 2016 | 91.50 | 91.81 | 91.16 | 91.59 | 763,309 | +2.88(+3.25%) |
Aug 04, 2016 | 88.68 | 88.85 | 87.92 | 88.71 | 1,148,665 | +1.77(+2.04%) |
Aug 03, 2016 | 86.73 | 86.95 | 86.39 | 86.94 | 453,184 | +0.08(+0.09%) |
Aug 02, 2016 | 87.16 | 87.46 | 86.16 | 86.86 | 676,986 | -1.00(-1.13%) |
Aug 01, 2016 | 88.56 | 88.62 | 87.66 | 87.86 | 563,506 | -0.29(-0.33%) |
Jul 29, 2016 | 88.80 | 89.09 | 87.58 | 88.15 | 957,767 | +0.66(+0.76%) |
Jul 28, 2016 | 87.85 | 87.93 | 86.81 | 87.49 | 759,651 | +0.15(+0.17%) |
Jul 27, 2016 | 88.00 | 88.04 | 86.94 | 87.34 | 487,150 | +0.77(+0.89%) |
Jul 26, 2016 | 86.29 | 86.70 | 86.24 | 86.57 | 250,899 | -0.06(-0.07%) |
Jul 25, 2016 | 86.81 | 87.00 | 86.59 | 86.63 | 259,939 | +0.00(+0.00%) |
Jul 22, 2016 | 86.59 | 86.79 | 86.49 | 86.63 | 260,880 | +0.65(+0.75%) |
Jul 21, 2016 | 86.22 | 86.48 | 85.84 | 85.99 | 370,755 | -0.35(-0.40%) |
Jul 20, 2016 | 86.02 | 86.41 | 85.88 | 86.33 | 244,215 | +0.58(+0.68%) |
Jul 19, 2016 | 85.84 | 85.86 | 85.41 | 85.75 | 279,164 | -0.36(-0.41%) |
Jul 18, 2016 | 85.84 | 86.24 | 85.74 | 86.10 | 296,078 | +0.15(+0.17%) |
Jul 15, 2016 | 86.05 | 86.21 | 85.73 | 85.95 | 444,809 | +0.66(+0.78%) |
Jul 14, 2016 | 85.61 | 85.63 | 85.16 | 85.29 | 375,744 | +0.09(+0.11%) |
Jul 13, 2016 | 85.39 | 85.69 | 84.72 | 85.20 | 680,068 | +1.04(+1.24%) |
Jul 12, 2016 | 84.32 | 84.74 | 84.13 | 84.15 | 578,201 | +0.70(+0.83%) |
Jul 11, 2016 | 82.87 | 83.63 | 82.81 | 83.46 | 860,014 | +2.84(+3.52%) |
Jul 08, 2016 | 79.94 | 80.70 | 79.45 | 80.62 | 471,960 | +1.17(+1.47%) |
Jul 07, 2016 | 79.36 | 79.65 | 79.03 | 79.45 | 535,865 | +0.64(+0.81%) |
Jul 06, 2016 | 78.48 | 78.87 | 77.79 | 78.81 | 536,708 | +0.47(+0.61%) |
Jul 05, 2016 | 78.70 | 78.74 | 78.12 | 78.34 | 634,933 | -0.36(-0.46%) |