Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 100.50 | 101.71 | 100.50 | 101.50 | 6,489 | -1.27(-1.24%) |
Sep 29, 2016 | 103.42 | 103.42 | 102.50 | 102.77 | 1,930 | +1.05(+1.03%) |
Sep 28, 2016 | 102.46 | 102.46 | 101.54 | 101.72 | 9,851 | +1.25(+1.24%) |
Sep 27, 2016 | 100.47 | 100.47 | 100.47 | 100.47 | 1,472 | +0.32(+0.32%) |
Sep 26, 2016 | 100.58 | 100.15 | 99.33 | 100.15 | 12,559 | -4.99(-4.75%) |
Sep 23, 2016 | 105.20 | 105.20 | 104.02 | 105.14 | 2,069 | -1.37(-1.29%) |
Sep 22, 2016 | 106.47 | 107.03 | 106.47 | 106.51 | 1,946 | +0.41(+0.39%) |
Sep 21, 2016 | 105.06 | 106.10 | 105.00 | 106.10 | 1,024 | -0.80(-0.75%) |
Sep 20, 2016 | 106.90 | 106.90 | 106.90 | 106.90 | 1,291 | -1.05(-0.97%) |
Sep 19, 2016 | 107.74 | 107.95 | 107.74 | 107.95 | 1,099 | +0.39(+0.36%) |
Sep 16, 2016 | 106.95 | 107.56 | 106.53 | 107.56 | 3,870 | -0.66(-0.61%) |
Sep 15, 2016 | 106.74 | 108.22 | 106.74 | 108.22 | 2,914 | +4.46(+4.30%) |
Sep 14, 2016 | 104.43 | 104.43 | 103.76 | 103.76 | 3,691 | +0.56(+0.54%) |
Sep 13, 2016 | 103.06 | 103.26 | 103.06 | 103.20 | 1,340 | +0.30(+0.29%) |
Sep 12, 2016 | 102.90 | 102.90 | 102.90 | 102.90 | 1,109 | -8.32(-7.48%) |
Sep 09, 2016 | 111.57 | 111.57 | 110.48 | 111.22 | 3,758 | -4.62(-3.99%) |
Sep 08, 2016 | 115.79 | 116.42 | 115.79 | 115.84 | 1,297 | +2.57(+2.27%) |
Sep 07, 2016 | 113.27 | 113.27 | 112.89 | 113.27 | 2,289 | -0.06(-0.05%) |
Sep 06, 2016 | 112.92 | 113.33 | 112.92 | 113.33 | 4,481 | +0.98(+0.87%) |
Sep 02, 2016 | 112.35 | 112.35 | 112.35 | 0 | +0.75(+0.67%) | |
Sep 01, 2016 | 112.20 | 112.20 | 111.60 | 111.60 | 1,090 | -1.76(-1.55%) |
Aug 31, 2016 | 114.23 | 114.23 | 113.06 | 113.36 | 1,996 | -2.14(-1.85%) |
Aug 30, 2016 | 115.74 | 115.75 | 115.00 | 115.50 | 2,544 | +4.82(+4.35%) |
Aug 29, 2016 | 110.68 | 110.68 | 110.68 | 110.68 | 1,288 | +5.91(+5.64%) |
Aug 26, 2016 | 105.46 | 105.46 | 104.77 | 104.77 | 1,197 | +1.65(+1.60%) |
Aug 25, 2016 | 103.50 | 103.50 | 102.96 | 103.12 | 6,305 | -1.42(-1.36%) |
Aug 24, 2016 | 104.51 | 105.77 | 104.51 | 104.54 | 1,468 | +0.58(+0.56%) |
Aug 23, 2016 | 104.00 | 104.82 | 103.96 | 103.96 | 1,805 | -0.97(-0.92%) |
Aug 22, 2016 | 103.72 | 105.53 | 103.72 | 104.92 | 1,555 | +0.92(+0.89%) |
Aug 19, 2016 | 103.93 | 105.00 | 103.93 | 104.00 | 1,242 | +0.30(+0.29%) |
Aug 18, 2016 | 103.02 | 103.70 | 102.34 | 103.70 | 6,352 | +1.65(+1.62%) |
Aug 17, 2016 | 101.90 | 102.05 | 101.39 | 102.05 | 3,018 | +0.91(+0.90%) |
Aug 16, 2016 | 101.90 | 102.52 | 101.14 | 101.14 | 6,393 | -0.84(-0.82%) |
Aug 15, 2016 | 101.98 | 101.98 | 101.98 | 101.98 | 1,174 | +0.00(+0.00%) |
Aug 12, 2016 | 97.87 | 101.98 | 97.87 | 101.98 | 13,077 | +4.03(+4.11%) |
Aug 11, 2016 | 98.42 | 99.17 | 97.86 | 97.95 | 2,928 | +1.70(+1.77%) |
Aug 10, 2016 | 96.17 | 97.38 | 96.17 | 96.25 | 3,285 | -1.26(-1.29%) |
Aug 09, 2016 | 96.84 | 97.51 | 96.84 | 97.51 | 3,736 | +1.63(+1.70%) |
Aug 08, 2016 | 95.87 | 97.35 | 95.87 | 95.88 | 4,329 | -0.41(-0.42%) |
Aug 05, 2016 | 96.10 | 96.28 | 96.10 | 96.28 | 1,971 | +2.78(+2.98%) |
Aug 04, 2016 | 93.02 | 93.90 | 93.02 | 93.50 | 2,540 | -0.36(-0.38%) |
Aug 03, 2016 | 93.51 | 94.07 | 93.51 | 93.86 | 9,905 | +3.43(+3.79%) |
Aug 02, 2016 | 90.55 | 91.56 | 90.43 | 90.43 | 1,663 | -1.07(-1.17%) |
Aug 01, 2016 | 92.80 | 92.80 | 91.38 | 91.50 | 2,135 | -2.64(-2.80%) |
Jul 29, 2016 | 93.21 | 94.14 | 93.21 | 94.14 | 1,689 | +3.79(+4.19%) |
Jul 28, 2016 | 91.00 | 91.00 | 89.19 | 90.35 | 11,713 | +0.35(+0.39%) |
Jul 27, 2016 | 90.00 | 90.00 | 89.16 | 90.00 | 3,272 | +1.00(+1.12%) |
Jul 26, 2016 | 87.68 | 89.00 | 87.68 | 89.00 | 1,961 | +1.08(+1.23%) |
Jul 25, 2016 | 88.50 | 88.50 | 87.92 | 87.92 | 23,597 | -1.48(-1.66%) |
Jul 22, 2016 | 89.65 | 90.25 | 89.40 | 89.40 | 1,593 | +0.49(+0.56%) |
Jul 21, 2016 | 88.66 | 90.25 | 88.66 | 88.91 | 14,575 | -0.09(-0.10%) |
Jul 20, 2016 | 89.05 | 89.24 | 88.11 | 89.00 | 2,355 | +2.93(+3.40%) |
Jul 19, 2016 | 86.02 | 87.52 | 86.02 | 86.07 | 1,471 | -0.03(-0.03%) |
Jul 18, 2016 | 86.10 | 86.10 | 86.10 | 86.10 | 4,574 | -0.76(-0.87%) |
Jul 15, 2016 | 88.00 | 88.00 | 86.77 | 86.86 | 10,918 | -0.54(-0.62%) |
Jul 14, 2016 | 87.01 | 87.52 | 87.01 | 87.40 | 5,099 | +2.00(+2.34%) |
Jul 13, 2016 | 85.49 | 85.49 | 85.41 | 85.41 | 1,432 | -1.30(-1.49%) |
Jul 12, 2016 | 87.42 | 87.42 | 85.77 | 86.70 | 6,105 | +2.25(+2.66%) |
Jul 11, 2016 | 84.56 | 85.31 | 84.42 | 84.45 | 1,705 | -0.31(-0.36%) |
Jul 08, 2016 | 84.42 | 85.40 | 84.42 | 84.76 | 1,971 | +1.51(+1.81%) |
Jul 07, 2016 | 82.80 | 83.25 | 82.80 | 83.25 | 1,250 | -1.52(-1.79%) |
Jul 05, 2016 | 84.59 | 84.77 | 84.59 | 84.77 | 1,162 | -0.02(-0.02%) |