Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.24 | 96.09 | 95.24 | 95.79 | 5,036,998 | +0.47(+0.50%) |
Sep 29, 2016 | 95.66 | 96.30 | 95.27 | 95.32 | 5,928,313 | -0.32(-0.34%) |
Sep 28, 2016 | 96.64 | 96.77 | 95.05 | 95.65 | 6,788,804 | -1.41(-1.45%) |
Sep 27, 2016 | 97.12 | 97.32 | 96.63 | 97.06 | 4,505,882 | +0.29(+0.30%) |
Sep 26, 2016 | 96.99 | 97.11 | 96.56 | 96.77 | 3,639,645 | -0.53(-0.55%) |
Sep 23, 2016 | 96.73 | 97.59 | 96.62 | 97.30 | 3,342,920 | -0.16(-0.16%) |
Sep 22, 2016 | 97.54 | 97.95 | 97.39 | 97.46 | 4,586,620 | +0.36(+0.37%) |
Sep 21, 2016 | 96.73 | 97.20 | 96.29 | 97.10 | 5,453,856 | +0.40(+0.41%) |
Sep 20, 2016 | 96.09 | 96.85 | 95.91 | 96.70 | 4,626,454 | +1.03(+1.08%) |
Sep 19, 2016 | 96.19 | 96.67 | 95.46 | 95.67 | 4,505,677 | -0.06(-0.06%) |
Sep 16, 2016 | 96.06 | 96.54 | 95.35 | 95.73 | 11,440,836 | -0.71(-0.74%) |
Sep 15, 2016 | 95.40 | 96.53 | 95.30 | 96.44 | 4,425,209 | +0.80(+0.83%) |
Sep 14, 2016 | 95.50 | 96.04 | 95.35 | 95.65 | 5,456,071 | +0.37(+0.39%) |
Sep 13, 2016 | 96.00 | 96.00 | 95.06 | 95.27 | 5,012,234 | -1.01(-1.05%) |
Sep 12, 2016 | 95.06 | 96.48 | 94.77 | 96.28 | 6,038,082 | +1.14(+1.20%) |
Sep 09, 2016 | 95.99 | 96.13 | 95.15 | 95.15 | 5,974,325 | -1.32(-1.37%) |
Sep 08, 2016 | 97.01 | 97.25 | 96.36 | 96.47 | 3,715,785 | -0.62(-0.64%) |
Sep 07, 2016 | 97.38 | 97.56 | 96.69 | 97.09 | 3,188,451 | -0.27(-0.28%) |
Sep 06, 2016 | 97.23 | 99.02 | 97.08 | 97.36 | 7,632,298 | +1.18(+1.23%) |
Sep 02, 2016 | 96.27 | 96.19 | 96.19 | 96.19 | 4,106,583 | +0.36(+0.37%) |
Sep 01, 2016 | 95.92 | 96.17 | 95.38 | 95.83 | 4,776,766 | -0.22(-0.22%) |
Aug 31, 2016 | 95.92 | 96.33 | 95.66 | 96.04 | 6,496,482 | +0.25(+0.26%) |
Aug 30, 2016 | 95.84 | 96.22 | 95.16 | 95.79 | 6,123,966 | +0.70(+0.73%) |
Aug 29, 2016 | 94.43 | 95.30 | 94.35 | 95.10 | 6,047,226 | +0.80(+0.85%) |
Aug 26, 2016 | 95.28 | 95.35 | 93.90 | 94.30 | 6,425,404 | -0.82(-0.86%) |
Aug 25, 2016 | 94.84 | 95.40 | 94.66 | 95.11 | 8,123,406 | +0.46(+0.49%) |
Aug 24, 2016 | 94.88 | 95.09 | 94.54 | 94.65 | 5,018,773 | -0.26(-0.28%) |
Aug 23, 2016 | 95.51 | 95.68 | 94.80 | 94.92 | 5,223,600 | -0.19(-0.20%) |
Aug 22, 2016 | 94.76 | 95.36 | 94.47 | 95.11 | 5,442,625 | +0.34(+0.36%) |
Aug 19, 2016 | 96.24 | 96.24 | 94.76 | 94.77 | 8,574,905 | -1.75(-1.81%) |
Aug 18, 2016 | 96.61 | 96.71 | 96.24 | 96.51 | 4,503,102 | +0.02(+0.03%) |
Aug 17, 2016 | 97.21 | 97.21 | 96.01 | 96.49 | 6,292,340 | -0.69(-0.71%) |
Aug 16, 2016 | 97.49 | 97.67 | 97.17 | 97.18 | 4,045,829 | -0.48(-0.49%) |
Aug 15, 2016 | 98.07 | 98.26 | 97.66 | 97.66 | 4,115,948 | -0.82(-0.84%) |
Aug 12, 2016 | 98.53 | 98.90 | 98.29 | 98.48 | 3,659,804 | +0.12(+0.12%) |
Aug 11, 2016 | 97.95 | 98.67 | 97.93 | 98.37 | 4,234,390 | +0.48(+0.49%) |
Aug 10, 2016 | 97.23 | 98.01 | 96.94 | 97.89 | 3,570,099 | +0.40(+0.41%) |
Aug 09, 2016 | 97.21 | 98.16 | 96.90 | 97.49 | 4,237,367 | +0.02(+0.02%) |
Aug 08, 2016 | 98.20 | 98.36 | 97.39 | 97.47 | 4,355,970 | -0.76(-0.77%) |
Aug 05, 2016 | 97.87 | 98.43 | 97.73 | 98.23 | 4,713,345 | +0.75(+0.77%) |
Aug 04, 2016 | 97.11 | 97.67 | 96.90 | 97.48 | 5,234,468 | +0.64(+0.66%) |
Aug 03, 2016 | 97.04 | 97.21 | 96.52 | 96.84 | 5,000,049 | -0.15(-0.15%) |
Aug 02, 2016 | 97.38 | 97.82 | 96.51 | 96.98 | 5,466,259 | -0.26(-0.26%) |
Aug 01, 2016 | 97.13 | 97.55 | 97.02 | 97.24 | 5,107,626 | +0.30(+0.31%) |
Jul 29, 2016 | 98.17 | 98.60 | 96.76 | 96.94 | 9,054,501 | -1.46(-1.48%) |
Jul 28, 2016 | 98.54 | 99.03 | 97.53 | 98.40 | 7,568,471 | -0.05(-0.05%) |
Jul 27, 2016 | 100.27 | 100.35 | 98.25 | 98.45 | 12,061,537 | -1.84(-1.83%) |
Jul 26, 2016 | 101.76 | 102.46 | 99.70 | 100.29 | 17,674,122 | -4.69(-4.47%) |
Jul 25, 2016 | 105.43 | 105.43 | 104.53 | 104.98 | 7,534,960 | -0.71(-0.67%) |
Jul 22, 2016 | 104.89 | 105.97 | 104.89 | 105.69 | 5,223,533 | +0.89(+0.85%) |
Jul 21, 2016 | 104.17 | 104.84 | 103.77 | 104.80 | 4,364,966 | +0.92(+0.89%) |
Jul 20, 2016 | 104.52 | 104.54 | 103.46 | 103.87 | 4,069,496 | -0.36(-0.35%) |
Jul 19, 2016 | 102.24 | 104.32 | 101.97 | 104.23 | 7,617,610 | +2.22(+2.18%) |
Jul 18, 2016 | 102.17 | 102.17 | 101.67 | 102.01 | 6,377,137 | +0.16(+0.15%) |
Jul 15, 2016 | 102.52 | 102.54 | 101.67 | 101.85 | 4,476,273 | -0.26(-0.26%) |
Jul 14, 2016 | 101.93 | 102.35 | 101.36 | 102.12 | 7,296,082 | +0.91(+0.90%) |
Jul 13, 2016 | 100.82 | 101.36 | 100.66 | 101.20 | 4,204,065 | +0.47(+0.47%) |
Jul 12, 2016 | 100.53 | 101.01 | 100.49 | 100.73 | 4,541,146 | +0.21(+0.20%) |
Jul 11, 2016 | 100.27 | 100.63 | 100.08 | 100.53 | 5,177,396 | +0.57(+0.57%) |
Jul 08, 2016 | 99.88 | 100.27 | 99.79 | 99.96 | 4,623,373 | +0.32(+0.32%) |
Jul 07, 2016 | 99.61 | 99.90 | 99.22 | 99.64 | 4,394,866 | +0.24(+0.24%) |
Jul 06, 2016 | 98.29 | 99.67 | 98.06 | 99.40 | 6,192,324 | -0.11(-0.11%) |
Jul 05, 2016 | 98.98 | 99.54 | 98.96 | 99.51 | 6,299,923 | +0.30(+0.30%) |