Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 97.77 | 100.28 | 97.05 | 99.05 | 144,611 | +2.05(+2.11%) |
Sep 29, 2016 | 99.75 | 99.80 | 96.15 | 97.00 | 110,758 | -1.00(-1.02%) |
Sep 28, 2016 | 96.71 | 98.36 | 96.36 | 98.00 | 130,331 | +1.23(+1.27%) |
Sep 27, 2016 | 96.84 | 100.50 | 95.25 | 96.77 | 174,580 | -0.28(-0.29%) |
Sep 26, 2016 | 94.71 | 98.18 | 94.02 | 97.05 | 194,393 | +2.32(+2.45%) |
Sep 23, 2016 | 95.51 | 96.49 | 94.11 | 94.73 | 173,749 | -1.22(-1.27%) |
Sep 22, 2016 | 95.44 | 97.18 | 94.86 | 95.95 | 103,425 | +1.01(+1.06%) |
Sep 21, 2016 | 96.24 | 96.77 | 94.26 | 94.94 | 97,297 | -0.51(-0.53%) |
Sep 20, 2016 | 95.54 | 96.59 | 94.55 | 95.45 | 128,314 | +0.30(+0.32%) |
Sep 19, 2016 | 99.22 | 100.97 | 94.24 | 95.15 | 356,682 | -3.40(-3.45%) |
Sep 16, 2016 | 99.25 | 99.84 | 97.47 | 98.55 | 185,250 | -0.63(-0.64%) |
Sep 15, 2016 | 99.16 | 102.25 | 98.45 | 99.18 | 94,184 | +0.02(+0.02%) |
Sep 14, 2016 | 99.00 | 101.90 | 98.24 | 99.16 | 113,825 | +0.14(+0.14%) |
Sep 13, 2016 | 100.18 | 101.40 | 97.93 | 99.02 | 227,362 | -2.14(-2.12%) |
Sep 12, 2016 | 100.45 | 104.72 | 98.42 | 101.16 | 222,025 | -0.01(-0.01%) |
Sep 09, 2016 | 103.89 | 104.01 | 100.03 | 101.17 | 97,870 | -3.06(-2.94%) |
Sep 08, 2016 | 107.54 | 107.54 | 104.14 | 104.23 | 50,130 | -4.05(-3.74%) |
Sep 07, 2016 | 106.24 | 110.67 | 106.24 | 108.28 | 151,342 | +1.45(+1.36%) |
Sep 06, 2016 | 108.07 | 109.43 | 106.52 | 106.83 | 235,794 | -0.23(-0.21%) |
Sep 02, 2016 | 104.48 | 107.06 | 107.06 | 107.06 | 95,300 | +2.72(+2.61%) |
Sep 01, 2016 | 104.92 | 104.92 | 103.00 | 104.34 | 55,258 | -0.23(-0.22%) |
Aug 31, 2016 | 105.97 | 105.98 | 103.50 | 104.57 | 32,982 | -0.47(-0.45%) |
Aug 30, 2016 | 105.97 | 106.52 | 104.14 | 105.04 | 71,753 | +0.14(+0.13%) |
Aug 29, 2016 | 104.16 | 106.97 | 104.16 | 104.90 | 74,603 | +0.77(+0.74%) |
Aug 26, 2016 | 105.93 | 106.98 | 103.24 | 104.13 | 60,987 | -1.27(-1.20%) |
Aug 25, 2016 | 103.42 | 105.74 | 102.65 | 105.40 | 82,684 | +1.98(+1.91%) |
Aug 24, 2016 | 103.17 | 104.29 | 103.06 | 103.42 | 36,576 | -0.35(-0.34%) |
Aug 23, 2016 | 102.68 | 104.00 | 102.23 | 103.77 | 58,169 | +1.49(+1.46%) |
Aug 22, 2016 | 101.18 | 102.85 | 101.08 | 102.28 | 27,159 | +1.25(+1.24%) |
Aug 19, 2016 | 101.08 | 101.99 | 100.47 | 101.03 | 44,417 | +0.06(+0.06%) |
Aug 18, 2016 | 98.93 | 101.53 | 98.93 | 100.97 | 48,213 | +1.27(+1.27%) |
Aug 17, 2016 | 101.45 | 101.45 | 99.18 | 99.70 | 67,350 | -1.22(-1.21%) |
Aug 16, 2016 | 100.80 | 102.40 | 100.80 | 100.92 | 37,642 | +0.17(+0.17%) |
Aug 15, 2016 | 100.53 | 103.38 | 100.14 | 100.75 | 100,033 | +0.33(+0.33%) |
Aug 12, 2016 | 99.10 | 101.23 | 98.31 | 100.42 | 98,321 | +1.23(+1.24%) |
Aug 11, 2016 | 97.62 | 100.30 | 97.06 | 99.19 | 103,157 | +2.02(+2.08%) |
Aug 10, 2016 | 97.03 | 97.92 | 91.72 | 97.17 | 221,822 | -0.33(-0.34%) |
Aug 09, 2016 | 97.63 | 99.30 | 96.99 | 97.50 | 53,820 | -0.42(-0.43%) |
Aug 08, 2016 | 98.39 | 99.03 | 96.41 | 97.92 | 53,708 | +0.62(+0.64%) |
Aug 05, 2016 | 97.05 | 97.91 | 93.55 | 97.30 | 37,692 | +0.52(+0.54%) |
Aug 04, 2016 | 97.45 | 98.57 | 96.48 | 96.78 | 32,298 | -0.42(-0.43%) |
Aug 03, 2016 | 96.75 | 98.55 | 96.24 | 97.20 | 42,054 | +0.21(+0.22%) |
Aug 02, 2016 | 99.40 | 99.67 | 96.42 | 96.99 | 43,728 | -2.68(-2.69%) |
Aug 01, 2016 | 99.08 | 100.53 | 98.81 | 99.67 | 45,421 | +0.29(+0.29%) |
Jul 29, 2016 | 100.55 | 100.55 | 98.54 | 99.38 | 52,005 | -1.02(-1.02%) |
Jul 28, 2016 | 101.29 | 101.55 | 99.55 | 100.40 | 33,316 | +0.22(+0.22%) |
Jul 27, 2016 | 100.12 | 101.27 | 99.07 | 100.18 | 55,623 | -0.12(-0.12%) |
Jul 26, 2016 | 100.16 | 101.28 | 99.39 | 100.30 | 57,016 | +0.30(+0.30%) |
Jul 25, 2016 | 101.20 | 102.36 | 99.95 | 100.00 | 35,763 | -1.26(-1.24%) |
Jul 22, 2016 | 100.62 | 101.88 | 99.58 | 101.26 | 49,450 | +0.27(+0.27%) |
Jul 21, 2016 | 101.60 | 101.60 | 99.56 | 100.99 | 54,003 | -0.43(-0.42%) |
Jul 20, 2016 | 100.68 | 102.53 | 100.05 | 101.42 | 75,505 | +0.93(+0.93%) |
Jul 19, 2016 | 101.23 | 104.61 | 100.12 | 100.49 | 121,963 | -2.12(-2.07%) |
Jul 18, 2016 | 98.79 | 103.10 | 98.79 | 102.61 | 149,155 | +3.78(+3.82%) |
Jul 15, 2016 | 99.37 | 101.81 | 98.68 | 98.83 | 66,012 | +0.08(+0.08%) |
Jul 14, 2016 | 100.41 | 100.42 | 98.55 | 98.75 | 53,330 | -1.21(-1.21%) |
Jul 13, 2016 | 100.04 | 101.03 | 97.97 | 99.96 | 71,374 | +0.05(+0.05%) |
Jul 12, 2016 | 100.05 | 101.58 | 99.20 | 99.91 | 47,487 | +0.86(+0.87%) |
Jul 11, 2016 | 97.71 | 99.81 | 96.76 | 99.05 | 96,258 | +2.23(+2.30%) |
Jul 08, 2016 | 94.90 | 98.52 | 94.59 | 96.82 | 90,873 | +1.72(+1.81%) |
Jul 07, 2016 | 94.28 | 96.19 | 93.60 | 95.10 | 110,321 | +3.07(+3.34%) |
Jul 05, 2016 | 92.11 | 92.97 | 90.63 | 92.03 | 109,175 | -0.59(-0.64%) |