Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 93.23 | 94.36 | 92.51 | 93.89 | 875,357 | +1.26(+1.36%) |
Sep 29, 2016 | 93.27 | 94.47 | 92.10 | 92.63 | 1,000,387 | -0.95(-1.01%) |
Sep 28, 2016 | 93.73 | 93.95 | 92.40 | 93.58 | 701,036 | +0.15(+0.16%) |
Sep 27, 2016 | 92.02 | 93.44 | 91.86 | 93.43 | 550,633 | +1.11(+1.20%) |
Sep 26, 2016 | 94.20 | 94.20 | 92.19 | 92.32 | 783,705 | -2.39(-2.53%) |
Sep 23, 2016 | 93.85 | 95.05 | 93.82 | 94.72 | 1,102,769 | +0.46(+0.49%) |
Sep 22, 2016 | 93.80 | 94.29 | 93.42 | 94.26 | 703,949 | +0.69(+0.73%) |
Sep 21, 2016 | 93.81 | 94.50 | 93.11 | 93.57 | 661,144 | +0.30(+0.32%) |
Sep 20, 2016 | 93.63 | 93.93 | 93.17 | 93.27 | 433,417 | +0.24(+0.26%) |
Sep 19, 2016 | 93.27 | 93.78 | 92.61 | 93.03 | 628,756 | +0.18(+0.19%) |
Sep 16, 2016 | 93.09 | 93.09 | 92.14 | 92.85 | 1,534,906 | -0.68(-0.73%) |
Sep 15, 2016 | 93.23 | 93.85 | 93.02 | 93.53 | 795,535 | +0.06(+0.07%) |
Sep 14, 2016 | 93.77 | 94.71 | 93.34 | 93.47 | 964,381 | -0.46(-0.49%) |
Sep 13, 2016 | 94.25 | 94.54 | 93.11 | 93.93 | 905,786 | -1.61(-1.68%) |
Sep 12, 2016 | 94.23 | 95.70 | 93.53 | 95.54 | 1,012,465 | +0.84(+0.89%) |
Sep 09, 2016 | 93.85 | 95.20 | 93.85 | 94.69 | 1,893,881 | +0.71(+0.76%) |
Sep 08, 2016 | 93.92 | 94.56 | 93.59 | 93.98 | 1,812,454 | +0.17(+0.18%) |
Sep 07, 2016 | 93.25 | 93.81 | 93.02 | 93.81 | 825,283 | +0.16(+0.17%) |
Sep 06, 2016 | 95.07 | 95.19 | 93.13 | 93.65 | 1,119,863 | -1.25(-1.31%) |
Sep 02, 2016 | 95.20 | 94.90 | 94.90 | 94.90 | 1,320,831 | +0.02(+0.02%) |
Sep 01, 2016 | 95.98 | 96.17 | 93.89 | 94.88 | 957,737 | -0.82(-0.85%) |
Aug 31, 2016 | 95.40 | 95.92 | 94.80 | 95.70 | 1,156,406 | +0.31(+0.32%) |
Aug 30, 2016 | 95.30 | 95.56 | 94.54 | 95.39 | 2,029,603 | +0.36(+0.37%) |
Aug 29, 2016 | 94.87 | 95.47 | 94.84 | 95.03 | 963,258 | +0.41(+0.43%) |
Aug 26, 2016 | 94.77 | 95.41 | 93.68 | 94.62 | 996,968 | +0.20(+0.21%) |
Aug 25, 2016 | 94.28 | 94.72 | 93.94 | 94.42 | 1,052,384 | +0.20(+0.21%) |
Aug 24, 2016 | 94.78 | 95.33 | 94.20 | 94.22 | 767,075 | -0.65(-0.69%) |
Aug 23, 2016 | 95.11 | 95.36 | 94.83 | 94.87 | 520,168 | +0.10(+0.11%) |
Aug 22, 2016 | 94.22 | 94.78 | 93.88 | 94.77 | 415,371 | +0.18(+0.19%) |
Aug 19, 2016 | 94.61 | 94.67 | 94.05 | 94.59 | 396,021 | -0.19(-0.20%) |
Aug 18, 2016 | 94.53 | 94.78 | 94.14 | 94.78 | 558,419 | +0.35(+0.37%) |
Aug 17, 2016 | 94.37 | 94.82 | 93.98 | 94.44 | 547,390 | +0.08(+0.09%) |
Aug 16, 2016 | 94.42 | 94.93 | 94.25 | 94.36 | 653,508 | -0.59(-0.62%) |
Aug 15, 2016 | 93.79 | 95.02 | 93.79 | 94.95 | 763,634 | +1.44(+1.54%) |
Aug 12, 2016 | 92.94 | 93.54 | 92.85 | 93.51 | 623,064 | -0.39(-0.41%) |
Aug 11, 2016 | 93.93 | 94.40 | 93.60 | 93.89 | 731,419 | +0.18(+0.19%) |
Aug 10, 2016 | 94.29 | 94.30 | 93.56 | 93.72 | 675,318 | -0.80(-0.84%) |
Aug 09, 2016 | 94.52 | 95.10 | 94.29 | 94.51 | 868,477 | -0.14(-0.14%) |
Aug 08, 2016 | 94.53 | 95.03 | 94.16 | 94.65 | 1,052,067 | +0.43(+0.45%) |
Aug 05, 2016 | 92.66 | 94.38 | 92.29 | 94.22 | 1,505,572 | +2.60(+2.83%) |
Aug 04, 2016 | 91.42 | 92.25 | 91.13 | 91.63 | 1,063,943 | +0.06(+0.06%) |
Aug 03, 2016 | 90.28 | 91.69 | 90.18 | 91.57 | 995,115 | +1.53(+1.70%) |
Aug 02, 2016 | 90.23 | 90.68 | 89.90 | 90.04 | 1,237,529 | -0.63(-0.69%) |
Aug 01, 2016 | 92.00 | 92.86 | 90.45 | 90.67 | 1,717,404 | -1.43(-1.55%) |
Jul 29, 2016 | 92.20 | 93.03 | 91.83 | 92.10 | 1,002,451 | -0.22(-0.24%) |
Jul 28, 2016 | 92.04 | 92.79 | 91.47 | 92.32 | 1,006,263 | -0.08(-0.09%) |
Jul 27, 2016 | 91.91 | 93.22 | 91.71 | 92.40 | 1,318,556 | +0.39(+0.42%) |
Jul 26, 2016 | 90.98 | 92.30 | 90.87 | 92.01 | 1,018,955 | +0.88(+0.96%) |
Jul 25, 2016 | 91.75 | 92.01 | 90.92 | 91.14 | 1,010,840 | -0.90(-0.98%) |
Jul 22, 2016 | 90.92 | 92.40 | 90.55 | 92.04 | 1,274,921 | +1.41(+1.55%) |
Jul 21, 2016 | 91.14 | 92.01 | 90.25 | 90.63 | 1,300,977 | -0.87(-0.95%) |
Jul 20, 2016 | 95.24 | 95.45 | 91.46 | 91.50 | 2,635,526 | -3.96(-4.14%) |
Jul 19, 2016 | 94.82 | 95.61 | 94.54 | 95.45 | 859,125 | +0.16(+0.17%) |
Jul 18, 2016 | 95.69 | 95.93 | 95.24 | 95.29 | 573,945 | -0.43(-0.45%) |
Jul 15, 2016 | 96.27 | 96.79 | 95.38 | 95.72 | 744,156 | -0.32(-0.33%) |
Jul 14, 2016 | 96.60 | 96.75 | 95.49 | 96.04 | 970,243 | +1.21(+1.27%) |
Jul 13, 2016 | 95.03 | 95.28 | 94.20 | 94.83 | 729,343 | -0.11(-0.12%) |
Jul 12, 2016 | 94.15 | 95.41 | 94.15 | 94.95 | 1,258,544 | +1.26(+1.35%) |
Jul 11, 2016 | 93.88 | 94.12 | 93.44 | 93.68 | 717,431 | +0.47(+0.51%) |
Jul 08, 2016 | 93.23 | 93.85 | 91.81 | 93.21 | 884,706 | +1.40(+1.52%) |
Jul 07, 2016 | 93.14 | 93.14 | 91.07 | 91.81 | 778,589 | +0.63(+0.69%) |
Jul 06, 2016 | 90.11 | 91.26 | 89.34 | 91.18 | 1,078,085 | +0.44(+0.49%) |
Jul 05, 2016 | 93.06 | 93.06 | 90.10 | 90.74 | 1,528,345 | -3.36(-3.57%) |