Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 100.43 | 101.07 | 99.99 | 100.75 | 63,761 | +0.75(+0.75%) |
Sep 29, 2016 | 100.82 | 100.86 | 99.73 | 100.00 | 112,443 | -0.94(-0.93%) |
Sep 28, 2016 | 100.54 | 100.99 | 99.96 | 100.94 | 79,938 | +0.58(+0.58%) |
Sep 27, 2016 | 99.69 | 100.36 | 99.49 | 100.36 | 107,133 | +0.56(+0.56%) |
Sep 26, 2016 | 99.82 | 100.08 | 99.62 | 99.80 | 102,213 | -0.48(-0.48%) |
Sep 23, 2016 | 100.62 | 100.70 | 100.26 | 100.29 | 79,877 | -0.37(-0.37%) |
Sep 22, 2016 | 100.48 | 100.74 | 100.34 | 100.66 | 77,049 | +0.88(+0.88%) |
Sep 21, 2016 | 98.85 | 99.88 | 98.43 | 99.78 | 196,113 | +1.16(+1.18%) |
Sep 20, 2016 | 99.37 | 99.37 | 98.52 | 98.61 | 59,667 | -0.25(-0.25%) |
Sep 19, 2016 | 99.03 | 99.42 | 98.65 | 98.86 | 56,643 | +0.26(+0.26%) |
Sep 16, 2016 | 98.77 | 98.78 | 98.27 | 98.60 | 59,962 | -0.58(-0.58%) |
Sep 15, 2016 | 98.01 | 99.32 | 97.95 | 99.18 | 59,382 | +1.17(+1.20%) |
Sep 14, 2016 | 98.05 | 98.66 | 97.79 | 98.01 | 85,739 | +0.03(+0.03%) |
Sep 13, 2016 | 98.81 | 98.95 | 97.56 | 97.98 | 81,423 | -1.64(-1.65%) |
Sep 12, 2016 | 97.68 | 99.75 | 97.56 | 99.62 | 73,837 | +1.45(+1.47%) |
Sep 09, 2016 | 100.27 | 100.29 | 98.18 | 98.18 | 118,101 | -2.88(-2.85%) |
Sep 08, 2016 | 101.28 | 101.32 | 100.96 | 101.06 | 65,386 | -0.60(-0.60%) |
Sep 07, 2016 | 101.43 | 101.67 | 101.25 | 101.66 | 76,775 | +0.24(+0.23%) |
Sep 06, 2016 | 101.47 | 101.48 | 100.91 | 101.43 | 60,690 | +0.12(+0.12%) |
Sep 02, 2016 | 101.35 | 101.30 | 101.30 | 101.30 | 104,655 | +0.47(+0.47%) |
Sep 01, 2016 | 100.48 | 100.85 | 100.08 | 100.83 | 91,171 | +0.36(+0.36%) |
Aug 31, 2016 | 100.75 | 100.78 | 100.05 | 100.47 | 78,248 | -0.44(-0.44%) |
Aug 30, 2016 | 101.25 | 101.33 | 100.61 | 100.92 | 67,231 | -0.30(-0.30%) |
Aug 29, 2016 | 100.91 | 101.44 | 100.91 | 101.22 | 66,483 | +0.41(+0.40%) |
Aug 26, 2016 | 101.02 | 101.64 | 100.31 | 100.81 | 81,770 | -0.12(-0.12%) |
Aug 25, 2016 | 100.76 | 101.31 | 100.72 | 100.94 | 60,901 | -0.15(-0.15%) |
Aug 24, 2016 | 101.78 | 101.82 | 100.92 | 101.09 | 74,412 | -0.70(-0.69%) |
Aug 23, 2016 | 101.71 | 101.94 | 101.71 | 101.79 | 200,227 | +0.45(+0.45%) |
Aug 22, 2016 | 101.07 | 101.37 | 100.99 | 101.33 | 63,499 | +0.24(+0.24%) |
Aug 19, 2016 | 100.62 | 101.13 | 100.51 | 101.09 | 80,278 | +0.19(+0.19%) |
Aug 18, 2016 | 100.38 | 100.91 | 100.30 | 100.90 | 76,297 | +0.54(+0.54%) |
Aug 17, 2016 | 100.52 | 100.58 | 99.77 | 100.36 | 87,859 | -0.11(-0.11%) |
Aug 16, 2016 | 101.14 | 101.14 | 100.47 | 100.47 | 96,159 | -0.96(-0.95%) |
Aug 15, 2016 | 101.08 | 101.62 | 100.94 | 101.43 | 80,287 | +0.56(+0.56%) |
Aug 12, 2016 | 100.77 | 100.99 | 100.62 | 100.87 | 87,769 | -0.01(-0.01%) |
Aug 11, 2016 | 100.75 | 100.97 | 100.50 | 100.88 | 89,908 | +0.50(+0.50%) |
Aug 10, 2016 | 100.80 | 100.82 | 100.21 | 100.38 | 57,998 | -0.34(-0.34%) |
Aug 09, 2016 | 100.82 | 101.00 | 100.58 | 100.72 | 107,659 | -0.02(-0.02%) |
Aug 08, 2016 | 101.05 | 101.26 | 100.67 | 100.74 | 74,215 | -0.17(-0.16%) |
Aug 05, 2016 | 100.59 | 100.99 | 100.50 | 100.90 | 99,264 | +0.76(+0.76%) |
Aug 04, 2016 | 100.23 | 100.43 | 99.86 | 100.14 | 109,449 | -0.03(-0.03%) |
Aug 03, 2016 | 99.41 | 100.17 | 99.06 | 100.17 | 143,602 | +0.56(+0.56%) |
Aug 02, 2016 | 100.76 | 100.76 | 99.17 | 99.61 | 146,416 | -1.26(-1.25%) |
Aug 01, 2016 | 101.23 | 101.38 | 100.63 | 100.87 | 130,386 | -0.37(-0.36%) |
Jul 29, 2016 | 100.91 | 101.34 | 100.46 | 101.24 | 194,794 | +0.10(+0.10%) |
Jul 28, 2016 | 100.46 | 101.27 | 100.23 | 101.13 | 113,214 | +0.63(+0.63%) |
Jul 27, 2016 | 101.13 | 101.17 | 100.12 | 100.50 | 150,915 | -0.72(-0.71%) |
Jul 26, 2016 | 100.54 | 101.22 | 100.38 | 101.22 | 95,017 | +0.69(+0.69%) |
Jul 25, 2016 | 100.55 | 100.62 | 100.21 | 100.53 | 101,531 | -0.17(-0.17%) |
Jul 22, 2016 | 100.00 | 100.81 | 99.91 | 100.70 | 86,320 | +0.71(+0.71%) |
Jul 21, 2016 | 100.42 | 100.61 | 99.69 | 99.99 | 246,099 | -0.49(-0.49%) |
Jul 20, 2016 | 99.93 | 100.62 | 99.78 | 100.48 | 205,381 | +0.74(+0.74%) |
Jul 19, 2016 | 99.67 | 99.81 | 99.48 | 99.74 | 142,005 | -0.17(-0.17%) |
Jul 18, 2016 | 99.76 | 100.10 | 99.73 | 99.92 | 214,197 | +0.15(+0.15%) |
Jul 15, 2016 | 100.19 | 100.36 | 99.61 | 99.76 | 280,693 | -0.19(-0.19%) |
Jul 14, 2016 | 100.25 | 100.37 | 99.76 | 99.95 | 112,338 | +0.41(+0.41%) |
Jul 13, 2016 | 100.15 | 100.16 | 99.33 | 99.55 | 260,339 | -0.21(-0.21%) |
Jul 12, 2016 | 99.42 | 100.02 | 99.29 | 99.75 | 353,605 | +0.89(+0.90%) |
Jul 11, 2016 | 98.94 | 99.20 | 98.78 | 98.87 | 506,314 | +0.39(+0.39%) |
Jul 08, 2016 | 97.27 | 98.66 | 96.50 | 98.48 | 112,914 | +1.98(+2.05%) |
Jul 07, 2016 | 96.45 | 96.86 | 96.13 | 96.50 | 96,198 | +0.24(+0.25%) |
Jul 06, 2016 | 95.29 | 96.31 | 95.18 | 96.27 | 73,330 | +0.60(+0.63%) |
Jul 05, 2016 | 96.21 | 96.22 | 95.11 | 95.66 | 406,047 | -1.01(-1.05%) |