Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.07 | 95.99 | 94.66 | 94.68 | 3,321,127 | -0.13(-0.13%) |
Sep 29, 2016 | 93.78 | 95.03 | 93.18 | 94.81 | 2,924,982 | +0.71(+0.75%) |
Sep 28, 2016 | 93.91 | 94.22 | 93.27 | 94.10 | 1,760,631 | +0.50(+0.54%) |
Sep 27, 2016 | 94.13 | 94.13 | 93.30 | 93.60 | 1,574,111 | -0.09(-0.10%) |
Sep 26, 2016 | 93.53 | 94.01 | 92.87 | 93.69 | 1,872,998 | -0.25(-0.27%) |
Sep 23, 2016 | 93.24 | 94.28 | 92.70 | 93.94 | 2,958,667 | +0.59(+0.63%) |
Sep 22, 2016 | 92.47 | 93.47 | 92.23 | 93.35 | 2,477,112 | +1.81(+1.98%) |
Sep 21, 2016 | 90.31 | 91.74 | 89.81 | 91.54 | 1,770,765 | +1.21(+1.33%) |
Sep 20, 2016 | 91.53 | 91.69 | 90.30 | 90.33 | 1,680,083 | -0.46(-0.50%) |
Sep 19, 2016 | 90.29 | 90.94 | 90.06 | 90.79 | 1,815,984 | +1.00(+1.11%) |
Sep 16, 2016 | 90.17 | 90.28 | 89.43 | 89.79 | 3,364,355 | -0.90(-0.99%) |
Sep 15, 2016 | 90.22 | 90.93 | 89.80 | 90.69 | 1,889,697 | +0.59(+0.66%) |
Sep 14, 2016 | 90.23 | 90.98 | 89.59 | 90.10 | 2,303,647 | +0.22(+0.24%) |
Sep 13, 2016 | 92.18 | 92.24 | 89.72 | 89.88 | 2,939,630 | -2.63(-2.84%) |
Sep 12, 2016 | 91.00 | 92.97 | 90.62 | 92.51 | 3,162,239 | +0.90(+0.98%) |
Sep 09, 2016 | 95.86 | 96.18 | 91.61 | 91.61 | 3,561,196 | -5.04(-5.21%) |
Sep 08, 2016 | 96.70 | 97.09 | 96.63 | 96.65 | 4,292,406 | -0.48(-0.50%) |
Sep 07, 2016 | 97.14 | 97.40 | 96.73 | 97.13 | 1,703,019 | -0.27(-0.27%) |
Sep 06, 2016 | 96.11 | 97.53 | 95.78 | 97.40 | 2,876,045 | +1.71(+1.79%) |
Sep 02, 2016 | 95.05 | 95.68 | 95.68 | 95.68 | 2,101,663 | +1.06(+1.12%) |
Sep 01, 2016 | 94.53 | 94.65 | 93.81 | 94.63 | 1,392,481 | +0.37(+0.39%) |
Aug 31, 2016 | 94.06 | 94.66 | 93.72 | 94.26 | 2,998,743 | +0.13(+0.14%) |
Aug 30, 2016 | 94.70 | 94.78 | 93.67 | 94.13 | 1,754,795 | -0.52(-0.54%) |
Aug 29, 2016 | 94.56 | 94.93 | 94.44 | 94.65 | 1,478,815 | +0.51(+0.54%) |
Aug 26, 2016 | 95.14 | 95.61 | 93.36 | 94.14 | 2,003,514 | -0.85(-0.89%) |
Aug 25, 2016 | 95.29 | 95.64 | 94.86 | 94.99 | 1,452,934 | -0.27(-0.28%) |
Aug 24, 2016 | 95.80 | 96.01 | 95.07 | 95.25 | 1,636,849 | -0.54(-0.56%) |
Aug 23, 2016 | 95.78 | 96.74 | 95.63 | 95.79 | 2,315,070 | +0.50(+0.52%) |
Aug 22, 2016 | 94.48 | 95.51 | 94.01 | 95.29 | 1,724,801 | +0.84(+0.89%) |
Aug 19, 2016 | 94.93 | 95.25 | 94.15 | 94.45 | 3,724,754 | -0.62(-0.65%) |
Aug 18, 2016 | 95.21 | 95.54 | 94.57 | 95.07 | 1,320,878 | -0.17(-0.18%) |
Aug 17, 2016 | 95.12 | 95.34 | 93.99 | 95.24 | 1,741,949 | +0.37(+0.39%) |
Aug 16, 2016 | 95.78 | 96.05 | 94.67 | 94.88 | 2,180,883 | -1.39(-1.44%) |
Aug 15, 2016 | 96.96 | 97.36 | 96.24 | 96.27 | 1,057,784 | -0.59(-0.61%) |
Aug 12, 2016 | 96.37 | 97.22 | 96.18 | 96.86 | 1,123,061 | +0.51(+0.53%) |
Aug 11, 2016 | 96.62 | 97.00 | 96.13 | 96.35 | 1,288,008 | -0.29(-0.30%) |
Aug 10, 2016 | 96.72 | 96.72 | 96.31 | 96.64 | 1,204,137 | +0.27(+0.28%) |
Aug 09, 2016 | 96.26 | 96.56 | 96.00 | 96.37 | 1,578,449 | +0.16(+0.16%) |
Aug 08, 2016 | 96.89 | 97.11 | 96.09 | 96.22 | 1,863,159 | -0.71(-0.73%) |
Aug 05, 2016 | 96.92 | 97.48 | 96.47 | 96.92 | 2,675,192 | +0.13(+0.14%) |
Aug 04, 2016 | 96.43 | 97.27 | 96.20 | 96.79 | 2,133,520 | +0.57(+0.60%) |
Aug 03, 2016 | 97.07 | 97.46 | 95.84 | 96.22 | 2,419,757 | -0.84(-0.87%) |
Aug 02, 2016 | 96.83 | 97.16 | 96.37 | 97.06 | 2,450,426 | -0.25(-0.26%) |
Aug 01, 2016 | 96.33 | 97.31 | 96.30 | 97.31 | 2,255,831 | +1.06(+1.10%) |
Jul 29, 2016 | 96.66 | 96.82 | 96.08 | 96.25 | 2,762,625 | -0.73(-0.75%) |
Jul 28, 2016 | 97.55 | 98.02 | 96.32 | 96.98 | 2,617,294 | -0.80(-0.82%) |
Jul 27, 2016 | 97.26 | 97.90 | 96.60 | 97.78 | 2,359,515 | +0.53(+0.55%) |
Jul 26, 2016 | 97.22 | 97.46 | 96.85 | 97.25 | 1,890,362 | +0.08(+0.09%) |
Jul 25, 2016 | 98.02 | 98.20 | 96.59 | 97.16 | 1,764,757 | -0.81(-0.82%) |
Jul 22, 2016 | 97.82 | 98.32 | 97.55 | 97.97 | 1,817,708 | +0.24(+0.25%) |
Jul 21, 2016 | 97.81 | 98.04 | 97.25 | 97.73 | 1,585,619 | -0.15(-0.15%) |
Jul 20, 2016 | 97.57 | 97.97 | 97.36 | 97.88 | 1,957,429 | +0.30(+0.31%) |
Jul 19, 2016 | 96.69 | 97.59 | 96.55 | 97.58 | 1,670,246 | +0.89(+0.92%) |
Jul 18, 2016 | 97.10 | 97.63 | 96.65 | 96.69 | 1,787,105 | -0.43(-0.45%) |
Jul 15, 2016 | 97.72 | 97.72 | 96.40 | 97.12 | 2,060,104 | -0.15(-0.15%) |
Jul 14, 2016 | 96.43 | 97.41 | 96.14 | 97.27 | 2,819,952 | +0.82(+0.85%) |
Jul 13, 2016 | 96.77 | 97.02 | 96.09 | 96.45 | 2,639,460 | -0.07(-0.08%) |
Jul 12, 2016 | 95.28 | 96.54 | 94.99 | 96.52 | 3,844,526 | +1.19(+1.25%) |
Jul 11, 2016 | 94.50 | 95.44 | 93.73 | 95.34 | 2,493,771 | +0.84(+0.89%) |
Jul 08, 2016 | 94.10 | 94.57 | 93.39 | 94.50 | 2,318,081 | +1.21(+1.30%) |
Jul 07, 2016 | 93.50 | 94.35 | 92.84 | 93.28 | 2,398,436 | -0.17(-0.18%) |
Jul 06, 2016 | 94.35 | 94.38 | 92.80 | 93.45 | 2,900,684 | -1.19(-1.26%) |
Jul 05, 2016 | 94.46 | 94.97 | 94.34 | 94.64 | 2,793,417 | +0.19(+0.20%) |