Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 97.67 | 98.56 | 97.66 | 98.00 | 2,468,521 | +0.71(+0.73%) |
Sep 29, 2016 | 97.98 | 98.28 | 97.15 | 97.29 | 1,582,730 | -0.98(-1.00%) |
Sep 28, 2016 | 97.92 | 98.35 | 97.27 | 98.27 | 1,830,632 | +0.61(+0.63%) |
Sep 27, 2016 | 97.69 | 98.07 | 97.40 | 97.65 | 1,288,357 | +0.14(+0.14%) |
Sep 26, 2016 | 98.27 | 98.77 | 97.45 | 97.51 | 1,720,689 | -0.95(-0.96%) |
Sep 23, 2016 | 98.95 | 98.95 | 98.22 | 98.46 | 1,760,321 | -0.39(-0.39%) |
Sep 22, 2016 | 97.39 | 99.00 | 97.39 | 98.85 | 2,297,646 | +1.78(+1.83%) |
Sep 21, 2016 | 95.83 | 97.39 | 95.70 | 97.07 | 2,231,434 | +1.14(+1.19%) |
Sep 20, 2016 | 95.38 | 96.63 | 95.26 | 95.93 | 1,751,253 | +1.01(+1.06%) |
Sep 19, 2016 | 94.71 | 95.20 | 94.35 | 94.92 | 1,319,988 | +0.28(+0.30%) |
Sep 16, 2016 | 94.75 | 95.41 | 94.16 | 94.64 | 2,747,407 | -0.49(-0.51%) |
Sep 15, 2016 | 94.68 | 95.53 | 94.59 | 95.13 | 1,501,182 | +0.44(+0.47%) |
Sep 14, 2016 | 95.03 | 95.55 | 94.36 | 94.68 | 2,170,560 | -0.40(-0.42%) |
Sep 13, 2016 | 95.80 | 96.00 | 95.06 | 95.09 | 2,040,791 | -0.96(-1.00%) |
Sep 12, 2016 | 95.06 | 96.28 | 94.81 | 96.05 | 2,343,382 | +0.52(+0.54%) |
Sep 09, 2016 | 97.25 | 97.25 | 95.49 | 95.53 | 2,966,935 | -2.29(-2.34%) |
Sep 08, 2016 | 98.63 | 98.74 | 97.55 | 97.82 | 2,124,112 | -0.91(-0.92%) |
Sep 07, 2016 | 99.43 | 99.77 | 98.62 | 98.73 | 1,846,777 | -0.98(-0.98%) |
Sep 06, 2016 | 99.37 | 100.00 | 99.02 | 99.71 | 1,189,065 | +0.34(+0.34%) |
Sep 02, 2016 | 98.75 | 99.37 | 99.37 | 99.37 | 1,058,598 | +0.54(+0.55%) |
Sep 01, 2016 | 98.75 | 99.00 | 98.26 | 98.83 | 2,237,586 | +0.05(+0.05%) |
Aug 31, 2016 | 98.76 | 99.22 | 98.58 | 98.79 | 1,391,727 | -0.07(-0.07%) |
Aug 30, 2016 | 99.29 | 99.55 | 98.68 | 98.85 | 1,282,606 | -0.44(-0.44%) |
Aug 29, 2016 | 99.05 | 99.64 | 98.79 | 99.29 | 1,927,477 | +0.37(+0.37%) |
Aug 26, 2016 | 99.13 | 100.16 | 98.65 | 98.92 | 1,885,973 | -0.12(-0.12%) |
Aug 25, 2016 | 99.09 | 99.87 | 98.96 | 99.05 | 2,017,297 | -0.19(-0.19%) |
Aug 24, 2016 | 99.24 | 99.33 | 98.35 | 99.23 | 1,836,379 | -0.01(-0.01%) |
Aug 23, 2016 | 98.48 | 99.31 | 98.32 | 99.24 | 2,238,123 | +0.97(+0.99%) |
Aug 22, 2016 | 97.80 | 98.52 | 97.48 | 98.27 | 1,572,508 | +0.47(+0.48%) |
Aug 19, 2016 | 97.94 | 98.27 | 97.45 | 97.80 | 2,314,474 | -0.52(-0.53%) |
Aug 18, 2016 | 98.41 | 98.67 | 98.15 | 98.31 | 1,750,996 | -0.08(-0.08%) |
Aug 17, 2016 | 98.51 | 98.72 | 97.82 | 98.39 | 2,798,191 | +0.02(+0.02%) |
Aug 16, 2016 | 99.36 | 99.55 | 98.37 | 98.38 | 1,871,511 | -1.11(-1.12%) |
Aug 15, 2016 | 99.44 | 99.88 | 99.22 | 99.49 | 1,583,498 | +0.12(+0.12%) |
Aug 12, 2016 | 99.74 | 99.79 | 99.07 | 99.37 | 3,024,786 | -0.09(-0.09%) |
Aug 11, 2016 | 100.87 | 100.95 | 99.38 | 99.46 | 2,085,688 | -1.01(-1.01%) |
Aug 10, 2016 | 100.20 | 100.71 | 100.10 | 100.47 | 1,259,528 | +0.20(+0.20%) |
Aug 09, 2016 | 99.99 | 100.64 | 99.72 | 100.27 | 1,120,024 | +0.33(+0.33%) |
Aug 08, 2016 | 99.80 | 100.32 | 99.16 | 99.94 | 1,914,270 | +0.12(+0.12%) |
Aug 05, 2016 | 100.47 | 100.80 | 99.39 | 99.82 | 2,022,537 | -0.56(-0.56%) |
Aug 04, 2016 | 99.74 | 100.55 | 99.56 | 100.38 | 1,674,508 | +0.96(+0.96%) |
Aug 03, 2016 | 101.13 | 101.21 | 99.10 | 99.43 | 2,953,746 | -1.48(-1.47%) |
Aug 02, 2016 | 100.93 | 101.40 | 100.34 | 100.91 | 2,243,684 | +0.00(+0.00%) |
Aug 01, 2016 | 99.68 | 101.25 | 99.44 | 100.91 | 3,385,414 | +0.97(+0.97%) |
Jul 29, 2016 | 100.47 | 101.09 | 99.93 | 99.93 | 2,369,448 | -0.46(-0.46%) |
Jul 28, 2016 | 100.80 | 101.06 | 99.89 | 100.40 | 2,940,030 | -0.27(-0.27%) |
Jul 27, 2016 | 101.97 | 101.97 | 100.13 | 100.67 | 2,182,831 | -1.37(-1.35%) |
Jul 26, 2016 | 102.28 | 103.84 | 101.86 | 102.04 | 3,655,334 | -0.24(-0.23%) |
Jul 25, 2016 | 102.60 | 103.17 | 101.44 | 102.28 | 3,174,056 | -1.57(-1.51%) |
Jul 22, 2016 | 103.21 | 103.87 | 103.04 | 103.85 | 2,292,051 | +0.98(+0.95%) |
Jul 21, 2016 | 103.20 | 103.38 | 102.61 | 102.87 | 1,948,249 | -0.25(-0.24%) |
Jul 20, 2016 | 104.35 | 104.70 | 103.11 | 103.12 | 2,697,934 | -1.14(-1.10%) |
Jul 19, 2016 | 104.14 | 104.31 | 103.78 | 104.26 | 2,044,322 | +0.04(+0.04%) |
Jul 18, 2016 | 105.13 | 105.17 | 104.18 | 104.22 | 1,433,270 | -0.82(-0.78%) |
Jul 15, 2016 | 105.11 | 105.43 | 104.54 | 105.04 | 1,420,103 | +0.22(+0.21%) |
Jul 14, 2016 | 104.86 | 105.58 | 104.63 | 104.83 | 1,349,157 | +0.13(+0.13%) |
Jul 13, 2016 | 103.99 | 104.85 | 103.98 | 104.69 | 1,408,299 | +0.70(+0.68%) |
Jul 12, 2016 | 104.60 | 104.86 | 103.63 | 103.99 | 1,841,720 | -1.03(-0.98%) |
Jul 11, 2016 | 104.76 | 105.18 | 103.90 | 105.02 | 1,299,768 | +0.14(+0.13%) |
Jul 08, 2016 | 104.01 | 104.98 | 103.54 | 104.88 | 1,969,951 | +1.34(+1.30%) |
Jul 07, 2016 | 105.52 | 105.53 | 103.01 | 103.54 | 4,800,979 | -1.95(-1.85%) |
Jul 06, 2016 | 106.28 | 106.30 | 104.83 | 105.49 | 2,572,436 | -0.92(-0.86%) |
Jul 05, 2016 | 105.68 | 107.12 | 105.50 | 106.41 | 2,000,192 | +0.73(+0.69%) |