Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 100.41 | 100.84 | 100.08 | 100.34 | 84,581 | +0.41(+0.41%) |
Sep 29, 2016 | 100.40 | 100.58 | 99.73 | 99.93 | 60,337 | -0.92(-0.91%) |
Sep 28, 2016 | 102.85 | 102.85 | 100.49 | 100.84 | 123,028 | -1.52(-1.48%) |
Sep 27, 2016 | 103.49 | 103.77 | 101.81 | 102.36 | 147,990 | -1.20(-1.16%) |
Sep 26, 2016 | 103.67 | 104.41 | 103.22 | 103.57 | 68,795 | -0.58(-0.56%) |
Sep 23, 2016 | 104.00 | 104.39 | 103.29 | 104.15 | 70,867 | -0.46(-0.44%) |
Sep 22, 2016 | 102.47 | 104.81 | 102.47 | 104.60 | 109,056 | +2.46(+2.41%) |
Sep 21, 2016 | 101.03 | 102.82 | 100.73 | 102.14 | 160,782 | +0.67(+0.66%) |
Sep 20, 2016 | 102.51 | 102.55 | 101.17 | 101.47 | 95,803 | -0.84(-0.82%) |
Sep 19, 2016 | 102.08 | 103.20 | 102.08 | 102.31 | 69,519 | +0.21(+0.20%) |
Sep 16, 2016 | 102.37 | 102.62 | 100.64 | 102.10 | 265,002 | -0.06(-0.06%) |
Sep 15, 2016 | 100.40 | 102.76 | 100.40 | 102.17 | 109,393 | +1.22(+1.21%) |
Sep 14, 2016 | 102.17 | 103.84 | 100.69 | 100.94 | 292,414 | -0.94(-0.92%) |
Sep 13, 2016 | 103.24 | 103.27 | 100.86 | 101.88 | 166,369 | -1.85(-1.78%) |
Sep 12, 2016 | 102.63 | 104.70 | 102.10 | 103.73 | 121,786 | +0.97(+0.95%) |
Sep 09, 2016 | 106.61 | 106.69 | 102.75 | 102.75 | 125,797 | -4.60(-4.29%) |
Sep 08, 2016 | 107.60 | 107.60 | 106.24 | 107.36 | 115,748 | -0.21(-0.20%) |
Sep 07, 2016 | 107.35 | 107.65 | 106.13 | 107.57 | 98,204 | +0.06(+0.06%) |
Sep 06, 2016 | 107.39 | 108.07 | 106.25 | 107.51 | 119,452 | +0.12(+0.11%) |
Sep 02, 2016 | 106.39 | 107.39 | 107.39 | 107.39 | 113,622 | +1.33(+1.25%) |
Sep 01, 2016 | 106.13 | 106.13 | 104.82 | 106.06 | 110,034 | +0.45(+0.42%) |
Aug 31, 2016 | 106.15 | 107.51 | 104.98 | 105.62 | 123,398 | -0.54(-0.51%) |
Aug 30, 2016 | 106.98 | 107.09 | 105.73 | 106.16 | 108,990 | -0.48(-0.45%) |
Aug 29, 2016 | 107.15 | 107.54 | 106.03 | 106.64 | 107,124 | -0.29(-0.27%) |
Aug 26, 2016 | 107.09 | 107.89 | 105.95 | 106.93 | 109,027 | -0.09(-0.08%) |
Aug 25, 2016 | 105.38 | 107.08 | 105.38 | 107.02 | 86,763 | +1.63(+1.55%) |
Aug 24, 2016 | 105.79 | 106.00 | 104.42 | 105.39 | 82,685 | -0.34(-0.32%) |
Aug 23, 2016 | 104.78 | 105.82 | 104.78 | 105.73 | 83,021 | +1.20(+1.15%) |
Aug 22, 2016 | 103.76 | 104.61 | 103.31 | 104.52 | 58,161 | +0.88(+0.85%) |
Aug 19, 2016 | 103.75 | 104.09 | 102.92 | 103.64 | 96,479 | -0.40(-0.39%) |
Aug 18, 2016 | 103.25 | 104.19 | 103.25 | 104.04 | 52,927 | +0.72(+0.70%) |
Aug 17, 2016 | 103.00 | 103.56 | 102.32 | 103.32 | 57,594 | +0.59(+0.57%) |
Aug 16, 2016 | 103.70 | 103.71 | 102.69 | 102.73 | 52,117 | -0.76(-0.73%) |
Aug 15, 2016 | 103.70 | 104.24 | 103.17 | 103.49 | 55,651 | +0.10(+0.09%) |
Aug 12, 2016 | 103.87 | 104.15 | 102.66 | 103.39 | 62,236 | -0.21(-0.21%) |
Aug 11, 2016 | 104.50 | 104.75 | 103.22 | 103.60 | 87,088 | -0.89(-0.85%) |
Aug 10, 2016 | 103.91 | 105.89 | 103.26 | 104.50 | 99,860 | +0.32(+0.31%) |
Aug 09, 2016 | 103.37 | 104.41 | 102.79 | 104.17 | 91,571 | +1.19(+1.15%) |
Aug 08, 2016 | 103.20 | 103.49 | 102.67 | 102.99 | 59,106 | +0.29(+0.28%) |
Aug 05, 2016 | 102.83 | 103.34 | 102.50 | 102.70 | 60,421 | -0.03(-0.03%) |
Aug 04, 2016 | 102.59 | 103.08 | 102.34 | 102.73 | 100,936 | +0.49(+0.48%) |
Aug 03, 2016 | 102.04 | 102.32 | 101.55 | 102.24 | 99,987 | +0.00(+0.00%) |
Aug 02, 2016 | 102.25 | 103.17 | 101.60 | 102.24 | 115,462 | -0.46(-0.45%) |
Aug 01, 2016 | 102.87 | 103.50 | 101.75 | 102.70 | 76,565 | +0.09(+0.09%) |
Jul 29, 2016 | 102.75 | 103.67 | 102.24 | 102.61 | 169,923 | +0.16(+0.16%) |
Jul 28, 2016 | 102.20 | 102.85 | 101.45 | 102.45 | 111,754 | +0.25(+0.24%) |
Jul 27, 2016 | 102.98 | 104.42 | 101.73 | 102.20 | 106,092 | -0.98(-0.95%) |
Jul 26, 2016 | 104.01 | 105.12 | 102.86 | 103.18 | 90,417 | -0.72(-0.70%) |
Jul 25, 2016 | 105.40 | 105.67 | 103.81 | 103.91 | 108,191 | -1.99(-1.88%) |
Jul 22, 2016 | 105.12 | 107.07 | 105.12 | 105.90 | 79,059 | +0.91(+0.87%) |
Jul 21, 2016 | 106.17 | 106.35 | 104.50 | 104.98 | 113,278 | -1.33(-1.25%) |
Jul 20, 2016 | 107.20 | 107.62 | 106.23 | 106.31 | 65,176 | -0.36(-0.33%) |
Jul 19, 2016 | 106.98 | 107.45 | 106.49 | 106.67 | 74,553 | -0.13(-0.13%) |
Jul 18, 2016 | 106.86 | 108.39 | 106.51 | 106.81 | 93,340 | -0.11(-0.10%) |
Jul 15, 2016 | 107.20 | 107.97 | 106.89 | 106.91 | 107,211 | +0.02(+0.02%) |
Jul 14, 2016 | 108.07 | 108.83 | 106.87 | 106.89 | 102,896 | -1.24(-1.15%) |
Jul 13, 2016 | 108.14 | 109.14 | 107.50 | 108.14 | 117,275 | +0.40(+0.37%) |
Jul 12, 2016 | 109.50 | 111.17 | 107.31 | 107.73 | 155,289 | -1.11(-1.02%) |
Jul 11, 2016 | 105.39 | 109.17 | 104.79 | 108.85 | 211,860 | +3.33(+3.15%) |
Jul 08, 2016 | 99.61 | 105.81 | 103.06 | 105.52 | 427,749 | +2.45(+2.38%) |
Jul 07, 2016 | 103.31 | 104.65 | 102.27 | 103.06 | 179,599 | -2.34(-2.22%) |
Jul 05, 2016 | 104.20 | 107.17 | 101.76 | 105.40 | 151,681 | +1.16(+1.12%) |