Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 85.32 | 86.52 | 84.33 | 86.17 | 376,817 | +1.48(+1.75%) |
Sep 29, 2016 | 85.65 | 85.80 | 84.28 | 84.69 | 188,468 | -0.89(-1.04%) |
Sep 28, 2016 | 86.09 | 86.73 | 85.08 | 85.58 | 211,848 | -0.89(-1.03%) |
Sep 27, 2016 | 86.83 | 87.72 | 85.53 | 86.47 | 173,522 | -0.71(-0.81%) |
Sep 26, 2016 | 86.83 | 87.98 | 86.66 | 87.18 | 213,214 | +0.07(+0.08%) |
Sep 23, 2016 | 87.85 | 88.53 | 87.03 | 87.11 | 101,678 | -0.80(-0.91%) |
Sep 22, 2016 | 88.53 | 89.87 | 87.40 | 87.91 | 198,186 | +0.00(+0.00%) |
Sep 21, 2016 | 87.09 | 88.00 | 86.43 | 87.91 | 102,102 | +1.16(+1.34%) |
Sep 20, 2016 | 86.45 | 86.99 | 85.74 | 86.75 | 130,360 | +0.78(+0.91%) |
Sep 19, 2016 | 85.57 | 86.55 | 85.16 | 85.97 | 145,400 | +0.57(+0.67%) |
Sep 16, 2016 | 86.90 | 86.90 | 85.07 | 85.40 | 388,334 | -1.78(-2.04%) |
Sep 15, 2016 | 88.00 | 88.88 | 86.19 | 87.18 | 207,022 | -1.00(-1.13%) |
Sep 14, 2016 | 89.01 | 89.65 | 87.87 | 88.18 | 122,170 | -0.55(-0.62%) |
Sep 13, 2016 | 89.32 | 89.89 | 88.27 | 88.73 | 177,621 | -1.22(-1.36%) |
Sep 12, 2016 | 88.39 | 89.98 | 88.31 | 89.95 | 121,929 | +1.17(+1.32%) |
Sep 09, 2016 | 91.74 | 91.74 | 88.74 | 88.78 | 201,986 | -3.49(-3.78%) |
Sep 08, 2016 | 90.98 | 92.75 | 90.82 | 92.27 | 213,561 | +1.57(+1.73%) |
Sep 07, 2016 | 90.92 | 91.49 | 89.96 | 90.70 | 144,582 | -0.26(-0.29%) |
Sep 06, 2016 | 90.97 | 91.06 | 90.04 | 90.96 | 137,825 | -0.24(-0.26%) |
Sep 02, 2016 | 90.79 | 91.20 | 91.20 | 91.20 | 224,700 | +0.89(+0.99%) |
Sep 01, 2016 | 90.56 | 90.62 | 89.44 | 90.31 | 113,911 | -0.03(-0.03%) |
Aug 31, 2016 | 90.83 | 91.55 | 89.77 | 90.34 | 121,925 | -0.80(-0.88%) |
Aug 30, 2016 | 91.88 | 92.54 | 90.68 | 91.14 | 133,251 | -0.71(-0.77%) |
Aug 29, 2016 | 93.09 | 93.30 | 91.75 | 91.85 | 139,351 | -0.91(-0.98%) |
Aug 26, 2016 | 91.11 | 93.17 | 91.11 | 92.76 | 291,342 | +1.82(+2.00%) |
Aug 25, 2016 | 89.91 | 90.99 | 89.66 | 90.94 | 158,751 | +0.84(+0.93%) |
Aug 24, 2016 | 90.99 | 90.99 | 89.60 | 90.10 | 107,314 | -1.14(-1.25%) |
Aug 23, 2016 | 91.45 | 91.70 | 90.67 | 91.24 | 130,547 | +0.25(+0.27%) |
Aug 22, 2016 | 92.18 | 92.21 | 90.90 | 90.99 | 158,666 | -1.22(-1.32%) |
Aug 19, 2016 | 91.40 | 92.73 | 90.54 | 92.21 | 509,267 | +2.23(+2.48%) |
Aug 18, 2016 | 90.21 | 90.92 | 89.80 | 89.98 | 220,838 | -0.04(-0.04%) |
Aug 17, 2016 | 91.70 | 91.70 | 89.83 | 90.02 | 196,407 | -1.75(-1.91%) |
Aug 16, 2016 | 92.37 | 92.39 | 91.49 | 91.77 | 125,007 | -0.70(-0.76%) |
Aug 15, 2016 | 92.07 | 92.69 | 92.00 | 92.47 | 149,925 | +0.40(+0.43%) |
Aug 12, 2016 | 92.23 | 93.00 | 91.41 | 92.07 | 117,217 | -0.34(-0.37%) |
Aug 11, 2016 | 93.28 | 93.28 | 92.24 | 92.41 | 118,256 | -0.34(-0.37%) |
Aug 10, 2016 | 93.72 | 94.07 | 91.95 | 92.75 | 197,629 | -0.79(-0.84%) |
Aug 09, 2016 | 95.53 | 95.53 | 92.77 | 93.54 | 329,404 | -2.15(-2.25%) |
Aug 08, 2016 | 96.50 | 96.50 | 95.01 | 95.69 | 282,753 | -0.98(-1.01%) |
Aug 05, 2016 | 96.42 | 96.67 | 95.66 | 96.67 | 162,079 | +0.77(+0.80%) |
Aug 04, 2016 | 95.78 | 96.20 | 94.38 | 95.90 | 371,101 | +0.35(+0.37%) |
Aug 03, 2016 | 96.87 | 96.98 | 95.30 | 95.55 | 206,597 | -1.44(-1.48%) |
Aug 02, 2016 | 99.04 | 99.04 | 96.98 | 96.99 | 159,970 | -2.23(-2.25%) |
Aug 01, 2016 | 99.77 | 99.78 | 98.54 | 99.22 | 110,194 | -0.39(-0.39%) |
Jul 29, 2016 | 99.77 | 100.43 | 98.90 | 99.61 | 147,353 | -0.04(-0.04%) |
Jul 28, 2016 | 99.48 | 100.90 | 99.41 | 99.65 | 96,666 | +0.03(+0.03%) |
Jul 27, 2016 | 100.98 | 101.21 | 99.50 | 99.62 | 155,715 | -1.38(-1.37%) |
Jul 26, 2016 | 99.65 | 101.26 | 99.65 | 101.00 | 165,523 | +1.57(+1.58%) |
Jul 25, 2016 | 100.08 | 100.08 | 99.11 | 99.43 | 142,185 | -0.65(-0.65%) |
Jul 22, 2016 | 99.20 | 100.27 | 98.27 | 100.08 | 83,732 | +1.07(+1.08%) |
Jul 21, 2016 | 100.62 | 100.62 | 98.67 | 99.01 | 155,275 | -1.45(-1.44%) |
Jul 20, 2016 | 100.05 | 100.85 | 99.31 | 100.46 | 103,497 | +0.84(+0.84%) |
Jul 19, 2016 | 100.90 | 100.90 | 99.49 | 99.62 | 98,821 | -1.26(-1.25%) |
Jul 18, 2016 | 101.71 | 101.97 | 100.70 | 100.88 | 103,209 | -1.08(-1.06%) |
Jul 15, 2016 | 101.37 | 102.04 | 99.85 | 101.96 | 222,570 | +0.98(+0.97%) |
Jul 14, 2016 | 100.51 | 101.23 | 99.81 | 100.98 | 280,601 | +1.13(+1.13%) |
Jul 13, 2016 | 101.11 | 101.12 | 98.13 | 99.85 | 224,028 | -0.77(-0.77%) |
Jul 12, 2016 | 100.33 | 101.56 | 99.43 | 100.62 | 215,984 | +0.12(+0.12%) |
Jul 11, 2016 | 99.75 | 100.89 | 99.08 | 100.50 | 185,767 | +1.23(+1.24%) |
Jul 08, 2016 | 100.12 | 102.69 | 102.69 | 99.27 | 492,344 | -3.42(-3.33%) |
Jul 07, 2016 | 102.95 | 103.41 | 101.27 | 102.69 | 210,580 | +1.06(+1.04%) |
Jul 05, 2016 | 102.75 | 104.99 | 100.95 | 101.63 | 107,897 | -1.43(-1.39%) |