Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 96.13 | 96.94 | 96.13 | 96.64 | 38,279 | +0.85(+0.89%) |
Sep 29, 2016 | 96.61 | 96.66 | 95.74 | 95.79 | 42,733 | -0.82(-0.85%) |
Sep 28, 2016 | 96.55 | 96.65 | 96.14 | 96.61 | 29,551 | +0.22(+0.23%) |
Sep 27, 2016 | 95.97 | 96.51 | 95.93 | 96.39 | 105,657 | +0.45(+0.47%) |
Sep 26, 2016 | 96.31 | 96.31 | 95.89 | 95.94 | 68,102 | -0.84(-0.87%) |
Sep 23, 2016 | 97.14 | 97.24 | 96.78 | 96.78 | 27,156 | -0.50(-0.51%) |
Sep 22, 2016 | 96.84 | 97.36 | 96.84 | 97.28 | 10,618 | +0.78(+0.81%) |
Sep 21, 2016 | 95.93 | 96.57 | 95.51 | 96.49 | 21,427 | +0.67(+0.70%) |
Sep 20, 2016 | 96.08 | 96.40 | 95.70 | 95.82 | 26,303 | +0.00(+0.00%) |
Sep 19, 2016 | 95.89 | 96.32 | 95.71 | 95.82 | 25,348 | +0.22(+0.23%) |
Sep 16, 2016 | 95.79 | 95.79 | 95.25 | 95.60 | 36,469 | -0.39(-0.40%) |
Sep 15, 2016 | 95.10 | 96.07 | 95.02 | 95.99 | 74,547 | +0.83(+0.87%) |
Sep 14, 2016 | 95.46 | 95.84 | 95.00 | 95.16 | 122,419 | -0.29(-0.30%) |
Sep 13, 2016 | 95.69 | 96.42 | 95.20 | 95.45 | 188,224 | -1.36(-1.40%) |
Sep 12, 2016 | 94.69 | 96.81 | 94.69 | 96.81 | 81,169 | +1.87(+1.97%) |
Sep 09, 2016 | 97.25 | 97.25 | 94.93 | 94.93 | 325,525 | -2.90(-2.97%) |
Sep 08, 2016 | 98.27 | 98.33 | 97.69 | 97.84 | 70,951 | -0.69(-0.70%) |
Sep 07, 2016 | 98.82 | 98.93 | 98.27 | 98.53 | 65,124 | -0.48(-0.49%) |
Sep 06, 2016 | 98.86 | 99.02 | 98.47 | 99.01 | 39,536 | +0.20(+0.20%) |
Sep 02, 2016 | 98.46 | 98.81 | 98.81 | 98.81 | 18,735 | +0.52(+0.53%) |
Sep 01, 2016 | 98.08 | 98.28 | 97.68 | 98.28 | 41,666 | +0.01(+0.01%) |
Aug 31, 2016 | 98.21 | 98.31 | 97.87 | 98.27 | 34,171 | -0.01(-0.01%) |
Aug 30, 2016 | 98.71 | 98.84 | 98.07 | 98.28 | 1,568,407 | -0.51(-0.51%) |
Aug 29, 2016 | 98.29 | 98.82 | 98.29 | 98.79 | 47,386 | +0.53(+0.54%) |
Aug 26, 2016 | 98.68 | 99.25 | 97.99 | 98.26 | 26,429 | -0.39(-0.39%) |
Aug 25, 2016 | 98.65 | 99.00 | 98.50 | 98.65 | 21,777 | -0.13(-0.13%) |
Aug 24, 2016 | 99.09 | 99.09 | 98.63 | 98.77 | 103,068 | -0.32(-0.32%) |
Aug 23, 2016 | 99.01 | 99.16 | 98.88 | 99.09 | 91,577 | +0.35(+0.36%) |
Aug 22, 2016 | 98.71 | 98.88 | 98.54 | 98.74 | 91,775 | -0.05(-0.05%) |
Aug 19, 2016 | 98.49 | 98.86 | 98.48 | 98.79 | 41,649 | +0.10(+0.10%) |
Aug 18, 2016 | 98.43 | 98.77 | 98.43 | 98.69 | 21,433 | +0.22(+0.22%) |
Aug 17, 2016 | 98.19 | 98.47 | 97.88 | 98.47 | 29,508 | +0.31(+0.32%) |
Aug 16, 2016 | 98.51 | 98.55 | 98.16 | 98.16 | 64,724 | -0.64(-0.65%) |
Aug 15, 2016 | 98.83 | 98.98 | 98.74 | 98.80 | 77,614 | +0.12(+0.12%) |
Aug 12, 2016 | 98.64 | 98.86 | 98.49 | 98.68 | 119,400 | +0.05(+0.05%) |
Aug 11, 2016 | 98.58 | 98.91 | 98.57 | 98.63 | 16,663 | +0.35(+0.35%) |
Aug 10, 2016 | 98.28 | 98.58 | 98.13 | 98.28 | 127,996 | +0.13(+0.13%) |
Aug 09, 2016 | 97.99 | 98.52 | 97.96 | 98.16 | 22,459 | +0.14(+0.15%) |
Aug 08, 2016 | 98.22 | 98.22 | 97.90 | 98.01 | 30,802 | -0.13(-0.13%) |
Aug 05, 2016 | 98.11 | 98.72 | 97.97 | 98.14 | 98,861 | +0.51(+0.53%) |
Aug 04, 2016 | 97.51 | 97.91 | 97.46 | 97.62 | 98,107 | +0.30(+0.30%) |
Aug 03, 2016 | 97.53 | 97.53 | 97.08 | 97.33 | 28,746 | -0.35(-0.36%) |
Aug 02, 2016 | 98.42 | 98.43 | 97.40 | 97.68 | 58,404 | -0.80(-0.81%) |
Aug 01, 2016 | 98.57 | 98.77 | 98.27 | 98.49 | 66,261 | -0.13(-0.13%) |
Jul 29, 2016 | 97.94 | 98.65 | 97.94 | 98.61 | 23,647 | +0.68(+0.70%) |
Jul 28, 2016 | 97.52 | 98.07 | 97.16 | 97.93 | 24,111 | +0.20(+0.21%) |
Jul 27, 2016 | 98.88 | 98.88 | 97.42 | 97.73 | 38,690 | -1.20(-1.21%) |
Jul 26, 2016 | 99.40 | 99.71 | 98.81 | 98.92 | 93,144 | -0.54(-0.54%) |
Jul 25, 2016 | 99.27 | 99.47 | 99.03 | 99.46 | 121,324 | +0.11(+0.11%) |
Jul 22, 2016 | 98.95 | 99.41 | 98.95 | 99.35 | 25,284 | +0.40(+0.41%) |
Jul 21, 2016 | 99.12 | 99.12 | 98.57 | 98.95 | 1,230,658 | -0.19(-0.19%) |
Jul 20, 2016 | 99.24 | 99.31 | 99.04 | 99.13 | 29,915 | -0.02(-0.02%) |
Jul 19, 2016 | 98.90 | 99.15 | 98.72 | 99.15 | 19,793 | -0.21(-0.21%) |
Jul 18, 2016 | 99.45 | 99.49 | 99.19 | 99.36 | 30,124 | -0.08(-0.08%) |
Jul 15, 2016 | 99.52 | 99.72 | 99.26 | 99.45 | 94,874 | +0.05(+0.05%) |
Jul 14, 2016 | 99.39 | 99.88 | 99.29 | 99.40 | 93,567 | +0.05(+0.05%) |
Jul 13, 2016 | 99.32 | 99.38 | 99.02 | 99.35 | 60,028 | +0.16(+0.16%) |
Jul 12, 2016 | 99.12 | 99.48 | 99.08 | 99.19 | 87,351 | +0.07(+0.07%) |
Jul 11, 2016 | 98.95 | 99.35 | 98.70 | 99.12 | 35,759 | +0.21(+0.21%) |
Jul 08, 2016 | 97.90 | 98.92 | 97.56 | 98.91 | 34,958 | +1.35(+1.38%) |
Jul 07, 2016 | 97.63 | 97.96 | 97.25 | 97.56 | 12,126 | +0.16(+0.16%) |
Jul 06, 2016 | 96.96 | 97.45 | 96.51 | 97.40 | 49,799 | +0.21(+0.22%) |
Jul 05, 2016 | 97.07 | 97.51 | 96.95 | 97.19 | 108,294 | -0.17(-0.17%) |