Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 98.21 | 100.59 | 98.21 | 100.50 | 96,024 | +2.54(+2.59%) |
Sep 29, 2016 | 99.78 | 99.79 | 97.67 | 97.96 | 111,200 | -2.32(-2.31%) |
Sep 28, 2016 | 100.41 | 100.55 | 99.44 | 100.28 | 103,697 | +0.57(+0.57%) |
Sep 27, 2016 | 99.29 | 99.78 | 98.98 | 99.71 | 158,679 | -0.82(-0.81%) |
Sep 26, 2016 | 101.16 | 101.28 | 100.35 | 100.53 | 61,870 | -2.09(-2.04%) |
Sep 23, 2016 | 102.79 | 103.10 | 102.35 | 102.62 | 59,953 | -0.62(-0.60%) |
Sep 22, 2016 | 103.59 | 103.98 | 103.15 | 103.24 | 43,272 | +0.21(+0.20%) |
Sep 21, 2016 | 102.86 | 103.07 | 101.74 | 103.03 | 73,499 | +0.13(+0.13%) |
Sep 20, 2016 | 104.03 | 104.19 | 102.69 | 102.90 | 54,745 | +0.91(+0.89%) |
Sep 19, 2016 | 101.67 | 102.36 | 101.53 | 101.99 | 61,406 | +0.47(+0.47%) |
Sep 16, 2016 | 101.73 | 101.82 | 101.16 | 101.52 | 53,987 | -1.19(-1.16%) |
Sep 15, 2016 | 103.05 | 103.18 | 102.09 | 102.71 | 81,264 | -2.13(-2.03%) |
Sep 14, 2016 | 108.39 | 108.50 | 104.82 | 104.84 | 92,750 | +0.59(+0.57%) |
Sep 13, 2016 | 105.24 | 105.56 | 104.02 | 104.25 | 175,922 | -1.85(-1.74%) |
Sep 12, 2016 | 103.98 | 106.13 | 103.70 | 106.10 | 141,461 | +0.27(+0.26%) |
Sep 09, 2016 | 106.62 | 106.87 | 105.66 | 105.83 | 61,581 | -2.34(-2.17%) |
Sep 08, 2016 | 108.38 | 109.52 | 107.92 | 108.17 | 202,368 | -0.70(-0.64%) |
Sep 07, 2016 | 108.07 | 108.96 | 108.07 | 108.87 | 176,185 | +1.07(+0.99%) |
Sep 06, 2016 | 107.08 | 108.20 | 107.08 | 107.80 | 66,861 | +1.53(+1.44%) |
Sep 02, 2016 | 106.27 | 106.27 | 106.27 | 0 | +0.74(+0.70%) | |
Sep 01, 2016 | 105.23 | 105.69 | 104.59 | 105.53 | 62,355 | -1.40(-1.31%) |
Aug 31, 2016 | 106.82 | 107.30 | 106.70 | 106.93 | 72,704 | -1.41(-1.30%) |
Aug 30, 2016 | 108.55 | 108.89 | 108.27 | 108.34 | 141,443 | -0.18(-0.17%) |
Aug 29, 2016 | 107.73 | 108.60 | 107.73 | 108.52 | 119,399 | +0.78(+0.72%) |
Aug 26, 2016 | 108.42 | 109.71 | 107.30 | 107.74 | 44,592 | -0.39(-0.36%) |
Aug 25, 2016 | 108.08 | 108.87 | 107.87 | 108.13 | 29,714 | -0.04(-0.04%) |
Aug 24, 2016 | 109.46 | 109.46 | 108.17 | 108.17 | 38,497 | -0.83(-0.76%) |
Aug 23, 2016 | 108.88 | 109.53 | 108.88 | 109.00 | 30,434 | +0.38(+0.35%) |
Aug 22, 2016 | 107.76 | 109.08 | 107.52 | 108.62 | 67,283 | -0.52(-0.47%) |
Aug 19, 2016 | 108.45 | 109.18 | 108.19 | 109.14 | 46,115 | -0.76(-0.69%) |
Aug 18, 2016 | 109.18 | 109.93 | 109.14 | 109.90 | 49,489 | +1.40(+1.29%) |
Aug 17, 2016 | 107.77 | 108.90 | 107.01 | 108.50 | 34,848 | -1.99(-1.80%) |
Aug 16, 2016 | 110.56 | 110.87 | 110.24 | 110.49 | 32,321 | +0.33(+0.30%) |
Aug 15, 2016 | 110.19 | 110.47 | 110.03 | 110.16 | 40,933 | +0.84(+0.76%) |
Aug 12, 2016 | 110.02 | 110.02 | 109.31 | 109.32 | 41,616 | -0.08(-0.07%) |
Aug 11, 2016 | 108.98 | 109.83 | 108.86 | 109.40 | 29,550 | +0.65(+0.60%) |
Aug 10, 2016 | 109.08 | 109.26 | 108.58 | 108.75 | 38,821 | -0.53(-0.48%) |
Aug 09, 2016 | 107.41 | 109.81 | 107.36 | 109.28 | 54,656 | +2.88(+2.71%) |
Aug 08, 2016 | 106.33 | 106.43 | 106.01 | 106.40 | 40,767 | -0.03(-0.03%) |
Aug 05, 2016 | 105.17 | 106.49 | 105.17 | 106.43 | 58,616 | +2.03(+1.94%) |
Aug 04, 2016 | 104.76 | 105.15 | 104.00 | 104.40 | 440,408 | -1.95(-1.83%) |
Aug 03, 2016 | 104.95 | 106.41 | 104.92 | 106.35 | 168,522 | +0.50(+0.48%) |
Aug 02, 2016 | 106.61 | 106.64 | 105.60 | 105.84 | 74,072 | -1.84(-1.70%) |
Aug 01, 2016 | 107.02 | 108.19 | 106.67 | 107.68 | 161,749 | -0.00(-0.00%) |
Jul 29, 2016 | 107.02 | 107.80 | 106.99 | 107.69 | 69,751 | +2.59(+2.46%) |
Jul 28, 2016 | 105.72 | 105.73 | 104.65 | 105.10 | 33,775 | +0.56(+0.54%) |
Jul 27, 2016 | 104.62 | 104.71 | 103.41 | 104.54 | 37,426 | +1.56(+1.51%) |
Jul 26, 2016 | 102.54 | 103.12 | 102.43 | 102.98 | 48,008 | +1.28(+1.26%) |
Jul 25, 2016 | 102.02 | 102.14 | 101.23 | 101.70 | 43,865 | +0.28(+0.28%) |
Jul 22, 2016 | 101.71 | 101.80 | 101.02 | 101.42 | 63,079 | -0.10(-0.10%) |
Jul 21, 2016 | 100.95 | 101.60 | 100.85 | 101.52 | 139,390 | +0.56(+0.56%) |
Jul 20, 2016 | 101.27 | 101.27 | 100.59 | 100.95 | 76,234 | +0.45(+0.45%) |
Jul 19, 2016 | 101.42 | 101.46 | 100.25 | 100.50 | 160,972 | -1.47(-1.44%) |
Jul 18, 2016 | 102.03 | 103.24 | 101.67 | 101.97 | 194,733 | -1.73(-1.67%) |
Jul 15, 2016 | 104.49 | 104.59 | 103.43 | 103.70 | 66,832 | +0.75(+0.73%) |
Jul 14, 2016 | 104.36 | 104.43 | 102.11 | 102.95 | 89,157 | -0.30(-0.29%) |
Jul 13, 2016 | 103.22 | 103.78 | 102.86 | 103.25 | 125,869 | +0.23(+0.22%) |
Jul 12, 2016 | 104.03 | 104.30 | 102.77 | 103.02 | 66,268 | +0.85(+0.83%) |
Jul 11, 2016 | 102.14 | 102.69 | 101.37 | 102.17 | 52,797 | +1.66(+1.65%) |
Jul 08, 2016 | 97.77 | 100.07 | 100.51 | 52,932 | +2.74(+2.80%) | |
Jul 07, 2016 | 98.38 | 99.09 | 97.35 | 97.77 | 55,360 | -1.66(-1.67%) |
Jul 05, 2016 | 100.37 | 100.60 | 99.20 | 99.43 | 72,335 | -1.66(-1.65%) |