Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 97.61 | 98.50 | 97.60 | 97.94 | 2,469,986 | +0.71(+0.73%) |
Sep 29, 2016 | 97.92 | 98.22 | 97.10 | 97.23 | 1,583,669 | -0.98(-1.00%) |
Sep 28, 2016 | 97.87 | 98.29 | 97.21 | 98.21 | 1,831,718 | +0.61(+0.63%) |
Sep 27, 2016 | 97.63 | 98.01 | 97.35 | 97.59 | 1,289,122 | +0.14(+0.14%) |
Sep 26, 2016 | 98.21 | 98.71 | 97.39 | 97.45 | 1,721,710 | -0.95(-0.96%) |
Sep 23, 2016 | 98.89 | 98.89 | 98.16 | 98.40 | 1,761,365 | -0.39(-0.39%) |
Sep 22, 2016 | 97.33 | 98.94 | 97.33 | 98.79 | 2,299,010 | +1.78(+1.83%) |
Sep 21, 2016 | 95.77 | 97.33 | 95.65 | 97.01 | 2,232,758 | +1.14(+1.19%) |
Sep 20, 2016 | 95.33 | 96.58 | 95.20 | 95.87 | 1,752,292 | +1.01(+1.06%) |
Sep 19, 2016 | 94.65 | 95.15 | 94.29 | 94.86 | 1,320,772 | +0.28(+0.30%) |
Sep 16, 2016 | 94.69 | 95.36 | 94.11 | 94.58 | 2,749,037 | -0.49(-0.51%) |
Sep 15, 2016 | 94.63 | 95.47 | 94.53 | 95.07 | 1,502,072 | +0.44(+0.47%) |
Sep 14, 2016 | 94.98 | 95.49 | 94.30 | 94.63 | 2,171,848 | -0.40(-0.42%) |
Sep 13, 2016 | 95.74 | 95.94 | 95.00 | 95.03 | 2,042,002 | -0.96(-1.00%) |
Sep 12, 2016 | 95.01 | 96.22 | 94.75 | 95.99 | 2,344,772 | +0.52(+0.54%) |
Sep 09, 2016 | 97.19 | 97.19 | 95.44 | 95.47 | 2,968,695 | -2.29(-2.34%) |
Sep 08, 2016 | 98.57 | 98.68 | 97.50 | 97.76 | 2,125,372 | -0.91(-0.92%) |
Sep 07, 2016 | 99.37 | 99.71 | 98.56 | 98.67 | 1,847,872 | -0.98(-0.98%) |
Sep 06, 2016 | 99.31 | 99.94 | 98.97 | 99.65 | 1,189,771 | +0.34(+0.34%) |
Sep 02, 2016 | 98.69 | 99.31 | 99.31 | 99.31 | 1,059,226 | +0.54(+0.55%) |
Sep 01, 2016 | 98.69 | 98.94 | 98.20 | 98.77 | 2,238,914 | +0.05(+0.05%) |
Aug 31, 2016 | 98.70 | 99.16 | 98.52 | 98.73 | 1,392,553 | -0.07(-0.07%) |
Aug 30, 2016 | 99.24 | 99.49 | 98.63 | 98.80 | 1,283,367 | -0.44(-0.44%) |
Aug 29, 2016 | 98.99 | 99.58 | 98.73 | 99.24 | 1,928,621 | +0.37(+0.37%) |
Aug 26, 2016 | 99.07 | 100.10 | 98.60 | 98.87 | 1,887,092 | -0.12(-0.12%) |
Aug 25, 2016 | 99.03 | 99.81 | 98.90 | 98.99 | 2,018,494 | -0.19(-0.19%) |
Aug 24, 2016 | 99.18 | 99.27 | 98.29 | 99.17 | 1,837,469 | -0.01(-0.01%) |
Aug 23, 2016 | 98.42 | 99.25 | 98.26 | 99.18 | 2,239,451 | +0.97(+0.99%) |
Aug 22, 2016 | 97.74 | 98.46 | 97.42 | 98.21 | 1,573,441 | +0.47(+0.48%) |
Aug 19, 2016 | 97.89 | 98.21 | 97.39 | 97.74 | 2,315,847 | -0.52(-0.53%) |
Aug 18, 2016 | 98.36 | 98.61 | 98.09 | 98.26 | 1,752,035 | -0.08(-0.08%) |
Aug 17, 2016 | 98.45 | 98.66 | 97.76 | 98.33 | 2,799,851 | +0.02(+0.02%) |
Aug 16, 2016 | 99.30 | 99.49 | 98.31 | 98.32 | 1,872,622 | -1.11(-1.12%) |
Aug 15, 2016 | 99.38 | 99.82 | 99.16 | 99.43 | 1,584,437 | +0.12(+0.12%) |
Aug 12, 2016 | 99.68 | 99.73 | 99.01 | 99.31 | 3,026,581 | -0.09(-0.09%) |
Aug 11, 2016 | 100.81 | 100.89 | 99.32 | 99.41 | 2,086,925 | -1.01(-1.01%) |
Aug 10, 2016 | 100.14 | 100.65 | 100.04 | 100.42 | 1,260,276 | +0.20(+0.20%) |
Aug 09, 2016 | 99.93 | 100.58 | 99.66 | 100.21 | 1,120,689 | +0.33(+0.33%) |
Aug 08, 2016 | 99.74 | 100.26 | 99.10 | 99.88 | 1,915,406 | +0.12(+0.12%) |
Aug 05, 2016 | 100.41 | 100.74 | 99.34 | 99.76 | 2,023,737 | -0.56(-0.56%) |
Aug 04, 2016 | 99.68 | 100.49 | 99.50 | 100.32 | 1,675,501 | +0.96(+0.96%) |
Aug 03, 2016 | 101.07 | 101.15 | 99.04 | 99.37 | 2,955,499 | -1.48(-1.47%) |
Aug 02, 2016 | 100.87 | 101.34 | 100.28 | 100.85 | 2,245,015 | +0.00(+0.00%) |
Aug 01, 2016 | 99.62 | 101.19 | 99.38 | 100.85 | 3,387,422 | +0.97(+0.97%) |
Jul 29, 2016 | 100.42 | 101.04 | 99.88 | 99.88 | 2,370,854 | -0.46(-0.46%) |
Jul 28, 2016 | 100.74 | 101.00 | 99.83 | 100.34 | 2,941,774 | -0.27(-0.27%) |
Jul 27, 2016 | 101.91 | 101.91 | 100.07 | 100.61 | 2,184,126 | -1.37(-1.35%) |
Jul 26, 2016 | 102.22 | 103.78 | 101.80 | 101.98 | 3,657,503 | -0.24(-0.23%) |
Jul 25, 2016 | 102.53 | 103.11 | 101.38 | 102.22 | 3,175,939 | -1.57(-1.52%) |
Jul 22, 2016 | 103.15 | 103.81 | 102.97 | 103.79 | 2,293,411 | +0.98(+0.95%) |
Jul 21, 2016 | 103.14 | 103.31 | 102.55 | 102.81 | 1,949,405 | -0.25(-0.24%) |
Jul 20, 2016 | 104.28 | 104.64 | 103.05 | 103.06 | 2,699,535 | -1.14(-1.10%) |
Jul 19, 2016 | 104.08 | 104.25 | 103.72 | 104.20 | 2,045,535 | +0.04(+0.04%) |
Jul 18, 2016 | 105.07 | 105.11 | 104.11 | 104.16 | 1,434,121 | -0.82(-0.78%) |
Jul 15, 2016 | 105.05 | 105.36 | 104.48 | 104.98 | 1,420,946 | +0.22(+0.21%) |
Jul 14, 2016 | 104.80 | 105.52 | 104.57 | 104.76 | 1,349,957 | +0.13(+0.13%) |
Jul 13, 2016 | 103.93 | 104.79 | 103.92 | 104.63 | 1,409,134 | +0.70(+0.68%) |
Jul 12, 2016 | 104.54 | 104.79 | 103.57 | 103.93 | 1,842,813 | -1.03(-0.98%) |
Jul 11, 2016 | 104.69 | 105.12 | 103.84 | 104.96 | 1,300,539 | +0.14(+0.13%) |
Jul 08, 2016 | 103.95 | 104.92 | 103.48 | 104.82 | 1,971,120 | +1.34(+1.30%) |
Jul 07, 2016 | 105.46 | 105.47 | 102.95 | 103.48 | 4,803,827 | -1.95(-1.85%) |
Jul 06, 2016 | 106.22 | 106.24 | 104.77 | 105.43 | 2,573,962 | -0.92(-0.86%) |
Jul 05, 2016 | 105.62 | 107.06 | 105.44 | 106.34 | 2,001,379 | +0.72(+0.69%) |