Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 92.96 | 93.05 | 92.16 | 92.62 | 283,417 | +0.22(+0.24%) |
Sep 29, 2016 | 92.83 | 93.34 | 91.89 | 92.40 | 192,814 | -0.83(-0.89%) |
Sep 28, 2016 | 92.35 | 93.38 | 91.69 | 93.22 | 179,979 | +1.14(+1.24%) |
Sep 27, 2016 | 91.14 | 92.12 | 90.59 | 92.08 | 159,361 | +1.03(+1.13%) |
Sep 26, 2016 | 90.85 | 91.85 | 90.30 | 91.05 | 130,601 | -0.46(-0.50%) |
Sep 23, 2016 | 93.23 | 93.43 | 91.38 | 91.50 | 208,748 | -2.38(-2.53%) |
Sep 22, 2016 | 92.76 | 94.07 | 92.10 | 93.88 | 301,165 | +2.08(+2.27%) |
Sep 21, 2016 | 90.68 | 91.85 | 90.46 | 91.80 | 209,637 | +1.58(+1.75%) |
Sep 20, 2016 | 91.29 | 91.29 | 90.18 | 90.22 | 212,438 | -0.45(-0.49%) |
Sep 19, 2016 | 90.20 | 91.40 | 90.18 | 90.67 | 164,017 | +1.16(+1.30%) |
Sep 16, 2016 | 89.40 | 89.97 | 88.67 | 89.51 | 517,917 | -0.54(-0.60%) |
Sep 15, 2016 | 88.72 | 90.37 | 88.47 | 90.05 | 220,005 | +1.48(+1.67%) |
Sep 14, 2016 | 88.85 | 89.44 | 87.91 | 88.57 | 279,755 | -0.03(-0.03%) |
Sep 13, 2016 | 90.16 | 91.68 | 88.33 | 88.60 | 223,945 | -2.18(-2.40%) |
Sep 12, 2016 | 89.45 | 90.84 | 88.22 | 90.77 | 210,859 | +1.59(+1.78%) |
Sep 09, 2016 | 91.09 | 91.11 | 89.12 | 89.18 | 211,906 | -2.93(-3.18%) |
Sep 08, 2016 | 92.89 | 92.89 | 91.91 | 92.11 | 175,175 | -0.76(-0.82%) |
Sep 07, 2016 | 93.09 | 94.81 | 92.78 | 92.87 | 358,929 | -0.10(-0.11%) |
Sep 06, 2016 | 93.49 | 94.31 | 92.40 | 92.97 | 300,683 | -0.52(-0.56%) |
Sep 02, 2016 | 92.82 | 93.49 | 93.49 | 93.49 | 262,358 | +1.28(+1.39%) |
Sep 01, 2016 | 92.10 | 92.29 | 91.11 | 92.21 | 255,019 | +0.43(+0.47%) |
Aug 31, 2016 | 91.88 | 92.35 | 91.25 | 91.78 | 211,148 | -0.38(-0.41%) |
Aug 30, 2016 | 92.95 | 92.96 | 91.56 | 92.16 | 389,677 | -0.58(-0.62%) |
Aug 29, 2016 | 92.85 | 93.75 | 92.44 | 92.74 | 323,336 | +0.19(+0.20%) |
Aug 26, 2016 | 92.81 | 93.75 | 92.04 | 92.56 | 241,008 | -0.48(-0.52%) |
Aug 25, 2016 | 92.03 | 93.14 | 91.83 | 93.04 | 360,220 | +0.09(+0.10%) |
Aug 24, 2016 | 94.42 | 94.71 | 92.15 | 92.95 | 472,448 | -1.84(-1.94%) |
Aug 23, 2016 | 90.18 | 95.01 | 89.39 | 94.79 | 1,877,015 | +9.03(+10.53%) |
Aug 22, 2016 | 85.52 | 86.37 | 83.80 | 85.76 | 742,798 | +0.05(+0.05%) |
Aug 19, 2016 | 84.36 | 85.82 | 84.03 | 85.71 | 311,444 | +1.23(+1.45%) |
Aug 18, 2016 | 83.37 | 84.64 | 83.37 | 84.49 | 190,017 | +0.97(+1.17%) |
Aug 17, 2016 | 83.91 | 84.13 | 83.30 | 83.51 | 141,209 | -0.27(-0.32%) |
Aug 16, 2016 | 84.26 | 84.58 | 83.60 | 83.78 | 131,287 | -0.58(-0.69%) |
Aug 15, 2016 | 84.28 | 84.79 | 83.98 | 84.37 | 240,264 | +0.40(+0.47%) |
Aug 12, 2016 | 84.70 | 84.70 | 83.59 | 83.97 | 183,223 | -0.65(-0.77%) |
Aug 11, 2016 | 84.32 | 84.85 | 84.00 | 84.62 | 184,144 | +0.46(+0.55%) |
Aug 10, 2016 | 84.06 | 84.22 | 83.40 | 84.15 | 147,973 | +0.37(+0.44%) |
Aug 09, 2016 | 84.34 | 84.34 | 83.25 | 83.78 | 172,733 | -0.36(-0.43%) |
Aug 08, 2016 | 83.99 | 84.55 | 83.58 | 84.14 | 164,681 | +0.36(+0.43%) |
Aug 05, 2016 | 82.84 | 84.01 | 82.42 | 83.78 | 202,601 | +1.47(+1.79%) |
Aug 04, 2016 | 81.80 | 83.26 | 81.70 | 82.31 | 205,445 | +0.45(+0.55%) |
Aug 03, 2016 | 81.63 | 82.17 | 81.34 | 81.85 | 164,460 | +0.33(+0.41%) |
Aug 02, 2016 | 81.78 | 82.34 | 81.34 | 81.52 | 265,872 | -0.32(-0.40%) |
Aug 01, 2016 | 81.71 | 82.15 | 81.22 | 81.84 | 144,110 | +0.01(+0.01%) |
Jul 29, 2016 | 82.09 | 82.28 | 81.11 | 81.84 | 265,625 | -0.12(-0.15%) |
Jul 28, 2016 | 82.21 | 82.45 | 81.60 | 81.96 | 134,248 | -0.42(-0.51%) |
Jul 27, 2016 | 82.21 | 82.88 | 81.65 | 82.37 | 232,013 | +0.27(+0.33%) |
Jul 26, 2016 | 80.93 | 82.14 | 80.66 | 82.10 | 186,519 | +1.19(+1.47%) |
Jul 25, 2016 | 81.57 | 81.72 | 80.60 | 80.92 | 133,548 | -0.76(-0.93%) |
Jul 22, 2016 | 80.32 | 81.70 | 79.65 | 81.68 | 202,601 | +1.36(+1.70%) |
Jul 21, 2016 | 79.95 | 80.83 | 79.68 | 80.31 | 219,498 | -0.03(-0.03%) |
Jul 20, 2016 | 79.86 | 80.51 | 79.56 | 80.34 | 181,585 | +0.63(+0.79%) |
Jul 19, 2016 | 80.07 | 80.24 | 79.45 | 79.71 | 102,465 | -0.39(-0.49%) |
Jul 18, 2016 | 80.40 | 80.40 | 79.81 | 80.10 | 105,668 | -0.25(-0.31%) |
Jul 15, 2016 | 80.58 | 80.74 | 80.11 | 80.35 | 115,980 | +0.19(+0.24%) |
Jul 14, 2016 | 80.73 | 81.28 | 80.15 | 80.16 | 194,199 | +0.06(+0.07%) |
Jul 13, 2016 | 81.21 | 81.26 | 79.97 | 80.10 | 221,194 | -1.06(-1.30%) |
Jul 12, 2016 | 80.64 | 81.64 | 80.48 | 81.16 | 252,710 | +0.98(+1.23%) |
Jul 11, 2016 | 79.94 | 80.54 | 79.85 | 80.18 | 140,648 | +0.57(+0.72%) |
Jul 08, 2016 | 78.40 | 79.62 | 77.75 | 79.60 | 246,548 | +1.85(+2.38%) |
Jul 07, 2016 | 78.02 | 78.70 | 77.02 | 77.75 | 168,521 | +1.20(+1.57%) |
Jul 05, 2016 | 77.82 | 78.46 | 75.77 | 76.54 | 177,877 | -1.99(-2.54%) |