Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1004 | 1013 | 969.09 | 985.26 | 6,106 | +8.37(+0.86%) |
Sep 29, 2016 | 1059 | 1074 | 958.41 | 976.89 | 10,535 | -82.30(-7.77%) |
Sep 28, 2016 | 1020 | 1072 | 981.19 | 1059 | 10,628 | +52.27(+5.19%) |
Sep 27, 2016 | 981.22 | 1009 | 938.48 | 1007 | 5,240 | +42.45(+4.40%) |
Sep 26, 2016 | 985.84 | 994.21 | 957.54 | 964.47 | 4,545 | -39.27(-3.91%) |
Sep 23, 2016 | 1037 | 1053 | 994.79 | 1004 | 7,152 | -38.12(-3.66%) |
Sep 22, 2016 | 1068 | 1102 | 1022 | 1042 | 12,114 | +20.21(+1.98%) |
Sep 21, 2016 | 980.35 | 1031 | 940.21 | 1022 | 11,433 | +80.57(+8.56%) |
Sep 20, 2016 | 955.52 | 962.16 | 937.72 | 941.08 | 6,158 | +27.43(+3.00%) |
Sep 19, 2016 | 942.81 | 967.33 | 902.39 | 913.65 | 7,089 | +8.09(+0.89%) |
Sep 16, 2016 | 886.79 | 918.27 | 864.27 | 905.56 | 8,579 | -20.50(-2.21%) |
Sep 15, 2016 | 880.44 | 935.88 | 844.63 | 926.07 | 16,041 | +71.04(+8.31%) |
Sep 14, 2016 | 852.43 | 890.26 | 840.88 | 855.03 | 9,449 | -8.66(-1.00%) |
Sep 13, 2016 | 944.55 | 962.45 | 837.70 | 863.69 | 15,829 | -143.23(-14.22%) |
Sep 12, 2016 | 923.18 | 1019 | 917.69 | 1007 | 8,280 | +54.00(+5.67%) |
Sep 09, 2016 | 1056 | 1057 | 952.92 | 952.92 | 17,890 | -200.69(-17.40%) |
Sep 08, 2016 | 1161 | 1182 | 1117 | 1154 | 7,735 | +16.17(+1.42%) |
Sep 07, 2016 | 1144 | 1147 | 1100 | 1137 | 8,620 | -6.93(-0.61%) |
Sep 06, 2016 | 1072 | 1148 | 1067 | 1144 | 9,833 | +58.62(+5.40%) |
Sep 02, 2016 | 1057 | 1086 | 1086 | 1086 | 7,109 | +67.57(+6.64%) |
Sep 01, 2016 | 986.42 | 1027 | 970.82 | 1018 | 5,382 | +13.28(+1.32%) |
Aug 31, 2016 | 1052 | 1056 | 961.90 | 1005 | 7,613 | -18.48(-1.81%) |
Aug 30, 2016 | 1021 | 1038 | 998.26 | 1023 | 5,335 | -24.83(-2.37%) |
Aug 29, 2016 | 960.72 | 1051 | 958.70 | 1048 | 6,452 | +84.61(+8.78%) |
Aug 26, 2016 | 1023 | 1083 | 933.86 | 963.60 | 7,104 | -29.74(-2.99%) |
Aug 25, 2016 | 1023 | 1023 | 989.88 | 993.35 | 2,944 | -19.99(-1.97%) |
Aug 24, 2016 | 979.70 | 1034 | 972.99 | 1013 | 26,540 | +8.01(+0.80%) |
Aug 23, 2016 | 1058 | 1070 | 1003 | 1005 | 10,587 | -17.33(-1.69%) |
Aug 22, 2016 | 1079 | 1079 | 1018 | 1023 | 9,842 | -78.40(-7.12%) |
Aug 19, 2016 | 1068 | 1107 | 1044 | 1101 | 9,268 | +14.59(+1.34%) |
Aug 18, 2016 | 1119 | 1126 | 1061 | 1086 | 8,988 | -20.94(-1.89%) |
Aug 17, 2016 | 1072 | 1115 | 1029 | 1107 | 20,715 | -4.62(-0.42%) |
Aug 16, 2016 | 1135 | 1144 | 1101 | 1112 | 7,371 | -25.41(-2.23%) |
Aug 15, 2016 | 1119 | 1159 | 1119 | 1137 | 7,187 | +36.82(+3.35%) |
Aug 12, 2016 | 1113 | 1161 | 1085 | 1101 | 10,876 | -43.03(-3.76%) |
Aug 11, 2016 | 1080 | 1147 | 1075 | 1144 | 10,942 | +72.77(+6.80%) |
Aug 10, 2016 | 1127 | 1132 | 1050 | 1071 | 10,080 | -29.96(-2.72%) |
Aug 09, 2016 | 1093 | 1130 | 1090 | 1101 | 11,243 | +31.04(+2.90%) |
Aug 08, 2016 | 1058 | 1102 | 1058 | 1070 | 8,599 | -3.75(-0.35%) |
Aug 05, 2016 | 1079 | 1083 | 1022 | 1074 | 7,588 | +33.71(+3.24%) |
Aug 04, 2016 | 989.02 | 1064 | 983.96 | 1040 | 23,993 | +65.33(+6.70%) |
Aug 03, 2016 | 895.17 | 974.58 | 868.53 | 974.50 | 9,065 | +68.37(+7.54%) |
Aug 02, 2016 | 965.70 | 969.52 | 880.80 | 906.14 | 9,648 | -27.87(-2.98%) |
Aug 01, 2016 | 982.74 | 982.74 | 932.42 | 934.01 | 9,433 | -64.83(-6.49%) |
Jul 29, 2016 | 948.08 | 1002 | 938.91 | 998.83 | 11,047 | +84.90(+9.29%) |
Jul 28, 2016 | 923.25 | 930.40 | 894.73 | 913.94 | 10,836 | -27.58(-2.93%) |
Jul 27, 2016 | 950.83 | 963.10 | 919.79 | 941.51 | 5,582 | -0.43(-0.05%) |
Jul 26, 2016 | 930.83 | 960.28 | 930.18 | 941.95 | 8,854 | +13.14(+1.41%) |
Jul 25, 2016 | 949.31 | 956.67 | 903.11 | 928.81 | 6,203 | -39.63(-4.09%) |
Jul 22, 2016 | 935.09 | 975.95 | 919.71 | 968.44 | 10,632 | +39.42(+4.24%) |
Jul 21, 2016 | 944.91 | 964.40 | 906.21 | 929.02 | 12,826 | -29.45(-3.07%) |
Jul 20, 2016 | 945.70 | 981.07 | 927.65 | 958.48 | 16,452 | +5.55(+0.58%) |
Jul 19, 2016 | 929.67 | 952.93 | 909.61 | 952.93 | 16,469 | +4.77(+0.50%) |
Jul 18, 2016 | 894.66 | 952.20 | 886.36 | 948.15 | 10,472 | +51.25(+5.71%) |
Jul 15, 2016 | 880.73 | 904.83 | 870.30 | 896.90 | 5,577 | +0.65(+0.07%) |
Jul 14, 2016 | 903.83 | 925.56 | 884.99 | 896.25 | 10,804 | +54.72(+6.50%) |
Jul 13, 2016 | 812.22 | 846.58 | 791.72 | 841.53 | 4,981 | +29.31(+3.61%) |
Jul 12, 2016 | 846.51 | 856.76 | 812.22 | 812.22 | 11,724 | +20.94(+2.65%) |
Jul 11, 2016 | 780.60 | 800.81 | 780.60 | 791.28 | 7,548 | +24.54(+3.20%) |
Jul 08, 2016 | 745.44 | 774.97 | 674.99 | 766.74 | 13,149 | +91.75(+13.59%) |
Jul 07, 2016 | 703.36 | 722.63 | 674.99 | 674.99 | 8,546 | -22.60(-3.24%) |
Jul 06, 2016 | 683.50 | 697.58 | 647.70 | 697.58 | 11,318 | -14.58(-2.05%) |
Jul 05, 2016 | 729.27 | 741.69 | 698.55 | 712.16 | 7,760 | -74.72(-9.50%) |