Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 85.25 | 88.91 | 83.50 | 87.21 | 2,530,848 | +2.21(+2.60%) |
Sep 29, 2016 | 88.45 | 90.77 | 84.98 | 85.00 | 2,380,485 | -3.84(-4.32%) |
Sep 28, 2016 | 90.51 | 90.73 | 86.87 | 88.84 | 1,623,476 | -0.28(-0.31%) |
Sep 27, 2016 | 88.23 | 89.19 | 87.25 | 89.12 | 1,517,272 | +0.83(+0.94%) |
Sep 26, 2016 | 90.05 | 91.23 | 88.10 | 88.29 | 1,608,129 | -2.34(-2.58%) |
Sep 23, 2016 | 92.27 | 92.96 | 90.27 | 90.63 | 1,222,221 | -1.49(-1.62%) |
Sep 22, 2016 | 92.83 | 93.35 | 90.01 | 92.12 | 1,191,810 | +0.30(+0.33%) |
Sep 21, 2016 | 91.99 | 92.71 | 89.08 | 91.82 | 1,936,763 | +0.13(+0.14%) |
Sep 20, 2016 | 92.07 | 92.52 | 90.98 | 91.69 | 934,812 | +0.43(+0.47%) |
Sep 19, 2016 | 93.21 | 93.59 | 91.09 | 91.26 | 1,183,354 | -1.45(-1.56%) |
Sep 16, 2016 | 92.90 | 93.13 | 90.67 | 92.71 | 2,130,264 | -0.39(-0.42%) |
Sep 15, 2016 | 90.60 | 94.43 | 89.35 | 93.10 | 2,575,963 | +2.98(+3.31%) |
Sep 14, 2016 | 95.02 | 97.77 | 88.16 | 90.12 | 4,994,568 | -5.15(-5.41%) |
Sep 13, 2016 | 96.61 | 96.83 | 93.75 | 95.27 | 927,299 | -2.59(-2.65%) |
Sep 12, 2016 | 93.41 | 98.05 | 93.10 | 97.86 | 1,123,605 | +4.18(+4.46%) |
Sep 09, 2016 | 96.31 | 97.31 | 93.44 | 93.68 | 1,313,641 | -3.63(-3.73%) |
Sep 08, 2016 | 95.69 | 97.80 | 94.43 | 97.31 | 1,021,660 | +1.71(+1.79%) |
Sep 07, 2016 | 95.80 | 96.69 | 95.17 | 95.60 | 928,256 | -0.18(-0.19%) |
Sep 06, 2016 | 95.18 | 96.81 | 94.53 | 95.78 | 877,620 | +0.67(+0.70%) |
Sep 02, 2016 | 94.76 | 95.11 | 95.11 | 95.11 | 839,900 | +0.36(+0.38%) |
Sep 01, 2016 | 95.03 | 95.88 | 93.21 | 94.75 | 966,622 | +0.24(+0.25%) |
Aug 31, 2016 | 95.98 | 96.16 | 94.01 | 94.51 | 798,207 | -1.29(-1.35%) |
Aug 30, 2016 | 96.77 | 97.45 | 95.58 | 95.80 | 674,291 | -1.14(-1.18%) |
Aug 29, 2016 | 97.48 | 97.77 | 95.57 | 96.94 | 595,225 | -0.15(-0.15%) |
Aug 26, 2016 | 96.94 | 98.34 | 96.13 | 97.09 | 731,131 | +0.71(+0.74%) |
Aug 25, 2016 | 97.09 | 98.87 | 95.16 | 96.38 | 1,349,446 | -0.33(-0.34%) |
Aug 24, 2016 | 101.20 | 102.49 | 96.27 | 96.71 | 1,494,528 | -4.28(-4.24%) |
Aug 23, 2016 | 101.16 | 102.34 | 100.66 | 100.99 | 844,279 | +0.03(+0.03%) |
Aug 22, 2016 | 98.78 | 101.80 | 98.00 | 100.96 | 1,346,614 | +2.95(+3.01%) |
Aug 19, 2016 | 98.75 | 98.78 | 97.29 | 98.01 | 891,947 | -1.09(-1.10%) |
Aug 18, 2016 | 99.74 | 100.14 | 98.79 | 99.10 | 744,572 | -0.79(-0.79%) |
Aug 17, 2016 | 100.36 | 100.36 | 98.80 | 99.89 | 852,910 | -0.11(-0.11%) |
Aug 16, 2016 | 100.99 | 101.94 | 99.82 | 100.00 | 1,183,549 | -2.48(-2.42%) |
Aug 15, 2016 | 101.96 | 102.79 | 101.52 | 102.48 | 547,265 | +0.95(+0.94%) |
Aug 12, 2016 | 100.79 | 101.65 | 98.56 | 101.53 | 605,328 | +0.32(+0.32%) |
Aug 11, 2016 | 99.84 | 101.26 | 99.59 | 101.21 | 744,342 | +1.51(+1.51%) |
Aug 10, 2016 | 102.78 | 102.78 | 99.49 | 99.70 | 1,163,894 | -3.13(-3.04%) |
Aug 09, 2016 | 103.09 | 103.73 | 102.38 | 102.83 | 1,155,955 | +0.36(+0.35%) |
Aug 08, 2016 | 102.69 | 103.09 | 100.73 | 102.47 | 1,578,231 | +0.04(+0.04%) |
Aug 05, 2016 | 100.46 | 102.93 | 99.77 | 102.43 | 1,113,873 | +2.15(+2.14%) |
Aug 04, 2016 | 100.82 | 101.02 | 98.82 | 100.28 | 1,414,118 | -0.16(-0.16%) |
Aug 03, 2016 | 99.24 | 101.50 | 99.12 | 100.44 | 1,492,129 | +1.30(+1.31%) |
Aug 02, 2016 | 97.43 | 99.45 | 96.01 | 99.14 | 2,144,656 | +0.94(+0.96%) |
Aug 01, 2016 | 97.31 | 98.98 | 96.85 | 98.20 | 1,988,579 | +1.20(+1.24%) |
Jul 29, 2016 | 96.28 | 97.07 | 95.41 | 97.00 | 1,012,773 | +0.79(+0.82%) |
Jul 28, 2016 | 95.35 | 98.50 | 95.08 | 96.21 | 1,455,259 | +0.20(+0.21%) |
Jul 27, 2016 | 94.65 | 97.06 | 94.65 | 96.01 | 2,299,202 | +1.03(+1.08%) |
Jul 26, 2016 | 95.90 | 95.91 | 93.87 | 94.98 | 1,657,625 | -0.79(-0.82%) |
Jul 25, 2016 | 93.51 | 96.52 | 93.46 | 95.77 | 1,911,970 | +1.88(+2.00%) |
Jul 22, 2016 | 93.63 | 94.29 | 92.70 | 93.89 | 1,235,510 | +0.68(+0.73%) |
Jul 21, 2016 | 91.34 | 93.61 | 91.00 | 93.21 | 1,783,324 | +2.06(+2.26%) |
Jul 20, 2016 | 87.30 | 91.22 | 86.53 | 91.15 | 1,309,436 | +3.72(+4.25%) |
Jul 19, 2016 | 89.08 | 89.72 | 86.64 | 87.43 | 1,112,312 | -1.99(-2.23%) |
Jul 18, 2016 | 90.06 | 90.80 | 89.32 | 89.42 | 1,127,156 | -0.79(-0.88%) |
Jul 15, 2016 | 89.34 | 90.86 | 88.05 | 90.21 | 1,309,647 | +2.06(+2.34%) |
Jul 14, 2016 | 88.98 | 89.08 | 87.50 | 88.15 | 990,289 | +0.37(+0.42%) |
Jul 13, 2016 | 90.32 | 90.41 | 87.70 | 87.78 | 945,726 | -1.85(-2.06%) |
Jul 12, 2016 | 91.10 | 91.45 | 89.14 | 89.63 | 1,548,387 | -0.47(-0.52%) |
Jul 11, 2016 | 90.09 | 90.82 | 89.27 | 90.10 | 1,388,206 | +1.14(+1.28%) |
Jul 08, 2016 | 90.08 | 90.05 | 88.65 | 88.96 | 1,794,278 | -1.09(-1.21%) |
Jul 07, 2016 | 89.69 | 90.83 | 89.00 | 90.05 | 1,254,035 | +3.54(+4.09%) |
Jul 05, 2016 | 87.11 | 87.33 | 85.53 | 86.51 | 870,137 | -1.23(-1.40%) |