Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 89.80 | 90.85 | 89.80 | 90.42 | 1,959,723 | +1.14(+1.27%) |
Sep 29, 2016 | 90.68 | 90.95 | 89.21 | 89.29 | 1,329,259 | -1.32(-1.46%) |
Sep 28, 2016 | 90.04 | 90.94 | 89.56 | 90.61 | 1,486,764 | +0.98(+1.09%) |
Sep 27, 2016 | 89.23 | 89.79 | 88.84 | 89.63 | 1,475,051 | +0.27(+0.30%) |
Sep 26, 2016 | 90.17 | 90.36 | 89.24 | 89.36 | 1,061,210 | -0.99(-1.09%) |
Sep 23, 2016 | 90.20 | 90.77 | 89.92 | 90.34 | 1,884,901 | +0.11(+0.13%) |
Sep 22, 2016 | 90.55 | 91.18 | 90.04 | 90.23 | 1,314,256 | +0.59(+0.66%) |
Sep 21, 2016 | 89.06 | 89.71 | 88.59 | 89.64 | 1,307,640 | +1.05(+1.19%) |
Sep 20, 2016 | 87.84 | 89.19 | 87.84 | 88.59 | 1,506,493 | +0.16(+0.18%) |
Sep 19, 2016 | 88.30 | 88.84 | 87.95 | 88.43 | 1,447,250 | +0.76(+0.87%) |
Sep 16, 2016 | 88.04 | 88.20 | 87.29 | 87.67 | 2,270,933 | -0.90(-1.02%) |
Sep 15, 2016 | 88.09 | 88.88 | 87.82 | 88.57 | 1,371,176 | +0.49(+0.56%) |
Sep 14, 2016 | 88.42 | 88.64 | 87.45 | 88.08 | 1,255,836 | -0.42(-0.47%) |
Sep 13, 2016 | 88.98 | 89.19 | 87.99 | 88.50 | 1,629,270 | -1.40(-1.56%) |
Sep 12, 2016 | 87.90 | 90.09 | 87.85 | 89.90 | 1,825,679 | +1.66(+1.88%) |
Sep 09, 2016 | 91.49 | 91.49 | 88.15 | 88.24 | 2,674,138 | -3.88(-4.22%) |
Sep 08, 2016 | 93.21 | 93.50 | 92.10 | 92.12 | 1,191,578 | -1.25(-1.34%) |
Sep 07, 2016 | 93.82 | 94.30 | 93.10 | 93.37 | 1,529,306 | -0.78(-0.83%) |
Sep 06, 2016 | 93.93 | 94.46 | 93.62 | 94.15 | 1,510,205 | +0.51(+0.54%) |
Sep 02, 2016 | 93.38 | 93.64 | 93.64 | 93.64 | 757,507 | +0.93(+1.00%) |
Sep 01, 2016 | 92.75 | 93.00 | 91.94 | 92.72 | 1,062,598 | +0.09(+0.09%) |
Aug 31, 2016 | 93.68 | 93.68 | 92.23 | 92.63 | 1,591,430 | -1.22(-1.31%) |
Aug 30, 2016 | 93.91 | 94.22 | 93.32 | 93.85 | 1,184,825 | -0.28(-0.30%) |
Aug 29, 2016 | 92.65 | 94.39 | 92.65 | 94.13 | 1,487,941 | +1.62(+1.75%) |
Aug 26, 2016 | 93.58 | 94.18 | 92.22 | 92.51 | 1,062,707 | -0.87(-0.94%) |
Aug 25, 2016 | 92.82 | 93.77 | 92.78 | 93.39 | 1,044,821 | +0.31(+0.34%) |
Aug 24, 2016 | 92.98 | 93.71 | 92.73 | 93.07 | 2,067,102 | -0.04(-0.05%) |
Aug 23, 2016 | 92.62 | 93.41 | 92.38 | 93.12 | 1,533,703 | +1.08(+1.17%) |
Aug 22, 2016 | 91.36 | 92.11 | 90.98 | 92.04 | 1,312,863 | +0.42(+0.46%) |
Aug 19, 2016 | 90.30 | 91.74 | 90.30 | 91.62 | 1,245,939 | +0.84(+0.93%) |
Aug 18, 2016 | 90.62 | 90.95 | 90.42 | 90.78 | 1,185,292 | +0.16(+0.17%) |
Aug 17, 2016 | 90.69 | 91.01 | 90.02 | 90.62 | 1,420,851 | -0.05(-0.06%) |
Aug 16, 2016 | 91.43 | 92.17 | 90.68 | 90.68 | 1,471,253 | -0.71(-0.78%) |
Aug 15, 2016 | 91.10 | 91.64 | 91.00 | 91.39 | 1,185,655 | +0.41(+0.45%) |
Aug 12, 2016 | 91.52 | 91.74 | 90.73 | 90.97 | 1,117,437 | -0.66(-0.72%) |
Aug 11, 2016 | 91.70 | 92.19 | 91.36 | 91.63 | 1,252,918 | +0.04(+0.05%) |
Aug 10, 2016 | 91.59 | 91.92 | 91.06 | 91.59 | 1,260,072 | +0.28(+0.31%) |
Aug 09, 2016 | 91.29 | 92.03 | 91.15 | 91.31 | 1,194,477 | -0.10(-0.11%) |
Aug 08, 2016 | 91.38 | 91.60 | 91.03 | 91.40 | 1,384,661 | +0.39(+0.43%) |
Aug 05, 2016 | 91.17 | 91.49 | 90.94 | 91.01 | 1,220,504 | +0.29(+0.32%) |
Aug 04, 2016 | 90.90 | 91.35 | 90.50 | 90.72 | 1,471,267 | -0.20(-0.22%) |
Aug 03, 2016 | 90.75 | 90.97 | 89.65 | 90.92 | 2,772,013 | +0.56(+0.62%) |
Aug 02, 2016 | 91.40 | 91.40 | 90.07 | 90.36 | 1,690,795 | -0.85(-0.94%) |
Aug 01, 2016 | 90.72 | 91.56 | 90.42 | 91.22 | 1,884,019 | -0.03(-0.04%) |
Jul 29, 2016 | 91.50 | 91.71 | 90.41 | 91.25 | 2,418,467 | -0.67(-0.73%) |
Jul 28, 2016 | 92.13 | 92.66 | 91.35 | 91.92 | 2,481,998 | -0.53(-0.57%) |
Jul 27, 2016 | 93.14 | 93.14 | 92.17 | 92.46 | 1,866,645 | -0.58(-0.63%) |
Jul 26, 2016 | 93.31 | 93.31 | 92.53 | 93.04 | 2,622,228 | +0.15(+0.16%) |
Jul 25, 2016 | 93.45 | 93.55 | 92.73 | 92.89 | 1,917,162 | -0.92(-0.98%) |
Jul 22, 2016 | 94.64 | 94.64 | 93.52 | 93.82 | 1,960,828 | -0.82(-0.87%) |
Jul 21, 2016 | 94.99 | 95.98 | 93.74 | 94.64 | 2,455,477 | -1.25(-1.31%) |
Jul 20, 2016 | 94.81 | 95.99 | 94.54 | 95.89 | 2,709,205 | +1.44(+1.52%) |
Jul 19, 2016 | 94.68 | 94.98 | 93.92 | 94.45 | 1,634,235 | -0.80(-0.84%) |
Jul 18, 2016 | 94.99 | 95.43 | 94.65 | 95.25 | 998,459 | +0.03(+0.03%) |
Jul 15, 2016 | 95.01 | 95.41 | 94.24 | 95.23 | 1,539,056 | +0.56(+0.59%) |
Jul 14, 2016 | 95.70 | 95.86 | 94.43 | 94.67 | 1,559,817 | -0.73(-0.77%) |
Jul 13, 2016 | 95.08 | 95.47 | 94.09 | 95.40 | 1,421,130 | +0.67(+0.71%) |
Jul 12, 2016 | 93.73 | 95.43 | 93.52 | 94.73 | 1,611,300 | +1.82(+1.96%) |
Jul 11, 2016 | 92.93 | 93.28 | 92.74 | 92.91 | 1,024,447 | +0.25(+0.27%) |
Jul 08, 2016 | 90.79 | 92.91 | 89.79 | 92.66 | 1,892,319 | +2.87(+3.19%) |
Jul 07, 2016 | 90.01 | 90.44 | 89.35 | 89.79 | 1,776,121 | +0.05(+0.06%) |
Jul 06, 2016 | 89.07 | 89.78 | 88.65 | 89.74 | 1,665,580 | +0.28(+0.31%) |
Jul 05, 2016 | 90.57 | 90.57 | 88.72 | 89.46 | 2,178,741 | -1.63(-1.79%) |