Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 804.50 | 816.90 | 798.70 | 809.00 | 61,744 | -11.20(-1.37%) |
Sep 29, 2016 | 835.80 | 844.20 | 798.10 | 820.20 | 104,333 | -35.25(-4.12%) |
Sep 28, 2016 | 922.00 | 955.00 | 830.10 | 855.45 | 108,407 | -92.45(-9.75%) |
Sep 27, 2016 | 943.30 | 960.10 | 926.60 | 947.90 | 52,665 | +44.80(+4.96%) |
Sep 26, 2016 | 920.00 | 925.00 | 882.00 | 903.10 | 43,667 | -42.90(-4.53%) |
Sep 23, 2016 | 898.20 | 965.20 | 885.00 | 946.00 | 55,392 | +52.30(+5.85%) |
Sep 22, 2016 | 884.20 | 900.00 | 876.90 | 893.70 | 31,800 | -21.80(-2.38%) |
Sep 21, 2016 | 945.20 | 951.35 | 915.00 | 915.50 | 41,591 | -65.80(-6.71%) |
Sep 20, 2016 | 1019 | 1027 | 967.37 | 981.30 | 37,392 | -12.90(-1.30%) |
Sep 19, 2016 | 987.00 | 995.40 | 953.30 | 994.20 | 40,992 | -0.20(-0.02%) |
Sep 16, 2016 | 1008 | 1011 | 980.94 | 994.40 | 55,305 | +28.50(+2.95%) |
Sep 15, 2016 | 967.20 | 990.90 | 944.52 | 965.90 | 38,464 | -9.60(-0.98%) |
Sep 14, 2016 | 945.00 | 985.80 | 917.20 | 975.50 | 87,446 | +49.70(+5.37%) |
Sep 13, 2016 | 907.60 | 930.00 | 895.60 | 925.80 | 58,838 | +42.45(+4.81%) |
Sep 12, 2016 | 921.60 | 927.63 | 866.80 | 883.35 | 79,887 | -5.65(-0.64%) |
Sep 09, 2016 | 862.10 | 891.60 | 857.90 | 889.00 | 59,186 | +53.40(+6.39%) |
Sep 08, 2016 | 878.20 | 900.10 | 824.00 | 835.60 | 103,466 | -77.70(-8.51%) |
Sep 07, 2016 | 931.90 | 951.00 | 909.00 | 913.30 | 52,140 | -22.90(-2.45%) |
Sep 06, 2016 | 970.10 | 977.20 | 933.90 | 936.20 | 47,701 | -29.70(-3.07%) |
Sep 02, 2016 | 974.20 | 965.90 | 965.90 | 965.90 | 58,640 | -34.70(-3.47%) |
Sep 01, 2016 | 980.10 | 1024 | 966.51 | 1001 | 89,594 | +52.20(+5.50%) |
Aug 31, 2016 | 907.30 | 958.20 | 899.10 | 948.40 | 77,564 | +61.91(+6.98%) |
Aug 30, 2016 | 855.80 | 894.50 | 850.00 | 886.49 | 59,823 | +20.09(+2.32%) |
Aug 29, 2016 | 872.20 | 877.20 | 856.40 | 866.40 | 40,744 | +14.00(+1.64%) |
Aug 26, 2016 | 853.20 | 867.19 | 812.70 | 852.40 | 87,734 | +0.40(+0.05%) |
Aug 25, 2016 | 875.20 | 880.30 | 848.75 | 852.00 | 46,140 | -21.60(-2.47%) |
Aug 24, 2016 | 855.20 | 883.30 | 841.70 | 873.60 | 93,621 | +39.00(+4.67%) |
Aug 23, 2016 | 877.50 | 881.04 | 821.80 | 834.60 | 96,019 | -19.40(-2.27%) |
Aug 22, 2016 | 837.90 | 856.70 | 834.40 | 854.00 | 79,328 | +48.60(+6.03%) |
Aug 19, 2016 | 802.70 | 817.50 | 798.30 | 805.40 | 44,888 | -1.20(-0.15%) |
Aug 18, 2016 | 834.20 | 835.50 | 801.10 | 806.60 | 74,896 | -43.20(-5.08%) |
Aug 17, 2016 | 870.60 | 887.20 | 847.60 | 849.80 | 65,341 | -14.20(-1.64%) |
Aug 16, 2016 | 888.00 | 901.10 | 858.80 | 864.00 | 74,548 | -26.20(-2.94%) |
Aug 15, 2016 | 921.80 | 926.80 | 888.80 | 890.20 | 60,811 | -47.30(-5.05%) |
Aug 12, 2016 | 972.80 | 979.90 | 936.80 | 937.50 | 52,135 | -52.30(-5.28%) |
Aug 11, 2016 | 1060 | 1064 | 966.92 | 989.80 | 80,911 | -94.00(-8.67%) |
Aug 10, 2016 | 1017 | 1086 | 995.70 | 1084 | 49,559 | +59.00(+5.76%) |
Aug 09, 2016 | 1001 | 1034 | 990.00 | 1025 | 55,026 | +4.60(+0.45%) |
Aug 08, 2016 | 1030 | 1033 | 994.00 | 1020 | 75,511 | -48.80(-4.57%) |
Aug 05, 2016 | 1077 | 1112 | 1067 | 1069 | 40,791 | -5.80(-0.54%) |
Aug 04, 2016 | 1140 | 1144 | 1059 | 1075 | 67,376 | -37.00(-3.33%) |
Aug 03, 2016 | 1195 | 1228 | 1109 | 1112 | 94,665 | -86.40(-7.21%) |
Aug 02, 2016 | 1136 | 1222 | 1126 | 1198 | 65,516 | +18.30(+1.55%) |
Aug 01, 2016 | 1133 | 1187 | 1128 | 1180 | 60,810 | +77.80(+7.06%) |
Jul 29, 2016 | 1132 | 1149 | 1091 | 1102 | 54,366 | -20.30(-1.81%) |
Jul 28, 2016 | 1083 | 1125 | 1075 | 1122 | 68,687 | +50.30(+4.69%) |
Jul 27, 2016 | 1030 | 1091 | 1018 | 1072 | 54,462 | +34.30(+3.31%) |
Jul 26, 2016 | 1032 | 1047 | 1018 | 1038 | 58,440 | +13.10(+1.28%) |
Jul 25, 2016 | 1012 | 1029 | 1008 | 1025 | 58,914 | +52.70(+5.42%) |
Jul 22, 2016 | 960.00 | 994.00 | 957.40 | 972.00 | 59,348 | +12.40(+1.29%) |
Jul 21, 2016 | 927.00 | 959.60 | 914.50 | 959.60 | 45,504 | +40.30(+4.38%) |
Jul 20, 2016 | 950.40 | 956.44 | 897.00 | 919.30 | 71,286 | -3.10(-0.34%) |
Jul 19, 2016 | 908.00 | 926.50 | 905.00 | 922.40 | 31,638 | +19.20(+2.13%) |
Jul 18, 2016 | 911.30 | 919.60 | 894.00 | 903.20 | 29,512 | +26.80(+3.06%) |
Jul 15, 2016 | 872.51 | 891.70 | 863.20 | 876.40 | 41,510 | -19.40(-2.17%) |
Jul 14, 2016 | 898.10 | 914.30 | 883.90 | 895.80 | 34,759 | -19.20(-2.10%) |
Jul 13, 2016 | 870.00 | 933.50 | 860.05 | 915.00 | 71,612 | +61.60(+7.22%) |
Jul 12, 2016 | 877.00 | 903.50 | 846.00 | 853.40 | 68,971 | -93.80(-9.90%) |
Jul 11, 2016 | 905.20 | 948.20 | 896.80 | 947.20 | 40,686 | +27.80(+3.02%) |
Jul 08, 2016 | 903.50 | 911.30 | 898.00 | 919.40 | 62,723 | +0.20(+0.02%) |
Jul 07, 2016 | 819.70 | 931.90 | 814.40 | 919.20 | 83,790 | +73.80(+8.73%) |
Jul 06, 2016 | 880.00 | 894.30 | 833.80 | 845.40 | 46,674 | -20.80(-2.40%) |
Jul 05, 2016 | 846.40 | 882.50 | 843.00 | 866.20 | 55,843 | +76.40(+9.67%) |