Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 91.32 | 91.45 | 87.47 | 87.69 | 1,151,283 | -1.87(-2.08%) |
Sep 29, 2016 | 89.90 | 90.26 | 88.85 | 89.55 | 795,182 | -0.84(-0.93%) |
Sep 28, 2016 | 88.84 | 90.64 | 87.86 | 90.40 | 950,145 | +2.38(+2.71%) |
Sep 27, 2016 | 88.93 | 89.66 | 87.52 | 88.01 | 1,015,176 | -0.34(-0.39%) |
Sep 26, 2016 | 89.45 | 90.14 | 88.13 | 88.35 | 679,021 | -0.23(-0.26%) |
Sep 23, 2016 | 89.87 | 90.87 | 88.03 | 88.58 | 637,657 | -2.55(-2.80%) |
Sep 22, 2016 | 92.05 | 92.89 | 90.44 | 91.13 | 1,261,663 | +1.37(+1.52%) |
Sep 21, 2016 | 86.79 | 90.00 | 86.50 | 89.77 | 1,013,097 | +4.04(+4.71%) |
Sep 20, 2016 | 85.74 | 86.34 | 85.20 | 85.73 | 428,853 | -0.47(-0.55%) |
Sep 19, 2016 | 86.35 | 86.93 | 85.69 | 86.20 | 1,000,766 | +1.66(+1.96%) |
Sep 16, 2016 | 84.04 | 84.95 | 83.56 | 84.54 | 1,099,019 | -0.51(-0.60%) |
Sep 15, 2016 | 85.71 | 86.23 | 83.71 | 85.05 | 843,055 | -0.39(-0.45%) |
Sep 14, 2016 | 86.26 | 86.96 | 84.94 | 85.44 | 844,685 | +0.65(+0.76%) |
Sep 13, 2016 | 86.32 | 86.51 | 84.16 | 84.79 | 1,076,787 | -3.09(-3.52%) |
Sep 12, 2016 | 85.22 | 88.26 | 85.04 | 87.88 | 1,100,112 | +2.23(+2.61%) |
Sep 09, 2016 | 88.05 | 88.05 | 85.07 | 85.65 | 1,118,121 | -3.30(-3.71%) |
Sep 08, 2016 | 89.85 | 91.04 | 88.57 | 88.95 | 727,937 | -2.23(-2.44%) |
Sep 07, 2016 | 91.12 | 91.27 | 89.46 | 91.18 | 869,534 | -0.13(-0.14%) |
Sep 06, 2016 | 88.43 | 91.37 | 88.15 | 91.31 | 1,494,080 | +3.84(+4.39%) |
Sep 02, 2016 | 86.79 | 87.47 | 87.47 | 87.47 | 1,626,664 | +2.91(+3.44%) |
Sep 01, 2016 | 81.91 | 85.03 | 81.77 | 84.56 | 1,444,285 | +2.50(+3.04%) |
Aug 31, 2016 | 82.13 | 83.23 | 81.52 | 82.06 | 1,609,537 | -0.66(-0.79%) |
Aug 30, 2016 | 85.16 | 85.16 | 81.96 | 82.72 | 1,616,523 | -4.07(-4.68%) |
Aug 29, 2016 | 85.88 | 87.36 | 85.87 | 86.79 | 570,020 | -0.00(-0.00%) |
Aug 26, 2016 | 88.79 | 89.96 | 86.18 | 86.79 | 1,353,638 | -0.47(-0.54%) |
Aug 25, 2016 | 87.51 | 88.42 | 86.71 | 87.26 | 1,120,311 | +0.32(+0.36%) |
Aug 24, 2016 | 89.88 | 89.90 | 86.54 | 86.95 | 1,401,236 | -4.99(-5.43%) |
Aug 23, 2016 | 92.99 | 93.25 | 91.70 | 91.94 | 728,572 | -0.74(-0.79%) |
Aug 22, 2016 | 92.12 | 92.94 | 91.49 | 92.67 | 876,774 | -2.44(-2.57%) |
Aug 19, 2016 | 95.82 | 95.94 | 94.61 | 95.12 | 1,290,580 | -1.33(-1.38%) |
Aug 18, 2016 | 97.01 | 97.15 | 95.90 | 96.45 | 819,858 | +0.69(+0.72%) |
Aug 17, 2016 | 97.10 | 97.10 | 94.90 | 95.76 | 1,467,722 | -1.56(-1.60%) |
Aug 16, 2016 | 97.47 | 97.92 | 96.48 | 97.32 | 1,012,845 | +1.65(+1.72%) |
Aug 15, 2016 | 96.63 | 96.86 | 95.56 | 95.67 | 566,626 | +0.11(+0.11%) |
Aug 12, 2016 | 97.50 | 97.57 | 95.39 | 95.57 | 730,764 | -1.31(-1.36%) |
Aug 11, 2016 | 97.61 | 98.90 | 96.52 | 96.88 | 686,006 | -0.43(-0.44%) |
Aug 10, 2016 | 99.09 | 99.19 | 97.12 | 97.31 | 779,579 | +0.53(+0.55%) |
Aug 09, 2016 | 96.66 | 97.26 | 96.14 | 96.77 | 545,061 | +1.19(+1.25%) |
Aug 08, 2016 | 95.11 | 96.78 | 95.11 | 95.58 | 759,927 | -0.32(-0.33%) |
Aug 05, 2016 | 96.44 | 96.73 | 95.47 | 95.90 | 1,502,595 | -3.28(-3.31%) |
Aug 04, 2016 | 98.42 | 100.52 | 98.27 | 99.18 | 2,460,467 | -4.94(-4.74%) |
Aug 03, 2016 | 105.18 | 105.30 | 103.75 | 104.12 | 981,820 | -0.83(-0.79%) |
Aug 02, 2016 | 104.89 | 105.73 | 104.36 | 104.95 | 795,740 | +0.81(+0.78%) |
Aug 01, 2016 | 103.01 | 104.37 | 102.11 | 104.14 | 667,444 | +1.13(+1.10%) |
Jul 29, 2016 | 102.11 | 103.39 | 101.65 | 103.01 | 877,177 | +0.95(+0.94%) |
Jul 28, 2016 | 103.97 | 103.97 | 101.37 | 102.06 | 1,221,484 | +0.63(+0.62%) |
Jul 27, 2016 | 100.02 | 102.18 | 98.10 | 101.42 | 1,011,134 | +1.84(+1.85%) |
Jul 26, 2016 | 99.43 | 100.08 | 98.49 | 99.59 | 784,332 | +1.53(+1.56%) |
Jul 25, 2016 | 100.31 | 100.31 | 96.98 | 98.05 | 1,838,488 | -3.43(-3.38%) |
Jul 22, 2016 | 101.15 | 101.89 | 100.90 | 101.49 | 744,889 | +0.58(+0.57%) |
Jul 21, 2016 | 99.43 | 101.42 | 99.02 | 100.91 | 956,357 | +1.91(+1.93%) |
Jul 20, 2016 | 100.38 | 100.72 | 98.67 | 99.00 | 1,010,968 | -3.63(-3.53%) |
Jul 19, 2016 | 102.97 | 103.29 | 102.26 | 102.62 | 638,603 | -0.78(-0.75%) |
Jul 18, 2016 | 102.70 | 103.48 | 101.82 | 103.40 | 1,041,155 | +0.84(+0.82%) |
Jul 15, 2016 | 101.41 | 103.27 | 101.28 | 102.56 | 1,174,145 | -1.58(-1.51%) |
Jul 14, 2016 | 103.26 | 105.04 | 102.36 | 104.14 | 1,243,293 | -1.23(-1.16%) |
Jul 13, 2016 | 105.66 | 106.04 | 104.26 | 105.37 | 1,169,469 | +1.88(+1.82%) |
Jul 12, 2016 | 105.98 | 106.28 | 103.33 | 103.48 | 1,696,670 | -4.77(-4.40%) |
Jul 11, 2016 | 106.56 | 108.61 | 105.90 | 108.25 | 1,085,283 | +1.11(+1.04%) |
Jul 08, 2016 | 104.30 | 107.41 | 104.30 | 107.14 | 1,413,602 | +2.84(+2.72%) |
Jul 07, 2016 | 108.06 | 108.08 | 103.86 | 104.30 | 2,619,342 | -2.97(-2.77%) |
Jul 05, 2016 | 106.53 | 107.71 | 103.89 | 107.27 | 2,717,204 | +4.26(+4.13%) |