Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 102.36 | 103.19 | 101.84 | 103.00 | 1,524,232 | +1.13(+1.11%) |
Sep 29, 2016 | 105.70 | 106.17 | 101.62 | 101.87 | 1,652,087 | -4.40(-4.14%) |
Sep 28, 2016 | 108.75 | 108.76 | 105.76 | 106.27 | 1,612,120 | +2.51(+2.42%) |
Sep 27, 2016 | 103.54 | 104.03 | 102.75 | 103.76 | 789,297 | +0.22(+0.21%) |
Sep 26, 2016 | 104.14 | 104.26 | 103.46 | 103.54 | 475,111 | -0.89(-0.85%) |
Sep 23, 2016 | 105.18 | 105.98 | 104.25 | 104.43 | 386,111 | -0.86(-0.82%) |
Sep 22, 2016 | 105.19 | 106.33 | 104.93 | 105.29 | 429,111 | +0.36(+0.34%) |
Sep 21, 2016 | 104.21 | 105.09 | 103.38 | 104.93 | 592,143 | +0.78(+0.75%) |
Sep 20, 2016 | 104.38 | 104.53 | 103.68 | 104.15 | 548,813 | +0.49(+0.48%) |
Sep 19, 2016 | 103.86 | 104.55 | 103.44 | 103.66 | 431,431 | +0.00(+0.00%) |
Sep 16, 2016 | 103.87 | 104.25 | 103.28 | 103.66 | 1,194,554 | -0.70(-0.67%) |
Sep 15, 2016 | 103.36 | 104.80 | 102.94 | 104.36 | 747,570 | +0.87(+0.84%) |
Sep 14, 2016 | 103.39 | 104.34 | 102.98 | 103.49 | 910,510 | +0.18(+0.18%) |
Sep 13, 2016 | 104.06 | 104.63 | 103.25 | 103.31 | 1,195,088 | -1.64(-1.56%) |
Sep 12, 2016 | 104.35 | 105.12 | 104.06 | 104.95 | 1,016,382 | +0.84(+0.81%) |
Sep 09, 2016 | 106.54 | 106.94 | 103.85 | 104.11 | 1,463,711 | -3.09(-2.88%) |
Sep 08, 2016 | 107.78 | 107.82 | 107.14 | 107.20 | 535,416 | -1.02(-0.94%) |
Sep 07, 2016 | 108.73 | 108.81 | 108.07 | 108.21 | 776,395 | -0.78(-0.71%) |
Sep 06, 2016 | 108.96 | 109.71 | 107.80 | 108.99 | 596,627 | +0.28(+0.26%) |
Sep 02, 2016 | 108.15 | 108.71 | 108.71 | 108.71 | 610,116 | +1.04(+0.97%) |
Sep 01, 2016 | 107.94 | 107.94 | 107.11 | 107.67 | 520,554 | +0.17(+0.16%) |
Aug 31, 2016 | 107.11 | 107.66 | 106.57 | 107.49 | 778,424 | +0.43(+0.40%) |
Aug 30, 2016 | 106.17 | 107.08 | 106.00 | 107.06 | 571,960 | +0.60(+0.57%) |
Aug 29, 2016 | 105.71 | 106.70 | 105.23 | 106.46 | 471,747 | +0.61(+0.58%) |
Aug 26, 2016 | 106.07 | 106.91 | 104.97 | 105.84 | 599,143 | -0.30(-0.28%) |
Aug 25, 2016 | 104.67 | 106.72 | 104.67 | 106.15 | 863,726 | +1.46(+1.39%) |
Aug 24, 2016 | 104.83 | 104.97 | 104.18 | 104.69 | 407,026 | -0.07(-0.07%) |
Aug 23, 2016 | 104.34 | 104.89 | 103.74 | 104.77 | 435,572 | +0.46(+0.44%) |
Aug 22, 2016 | 104.10 | 104.59 | 103.96 | 104.31 | 467,728 | +0.22(+0.21%) |
Aug 19, 2016 | 103.71 | 104.17 | 103.23 | 104.09 | 1,113,848 | -0.09(-0.09%) |
Aug 18, 2016 | 106.09 | 106.09 | 103.49 | 104.18 | 736,399 | -1.61(-1.52%) |
Aug 17, 2016 | 104.66 | 106.18 | 103.88 | 105.79 | 1,878,872 | +2.43(+2.35%) |
Aug 16, 2016 | 105.72 | 107.62 | 103.28 | 103.36 | 2,469,271 | +5.10(+5.19%) |
Aug 15, 2016 | 98.15 | 98.35 | 97.79 | 98.26 | 468,945 | +0.06(+0.07%) |
Aug 12, 2016 | 98.00 | 98.42 | 97.80 | 98.20 | 338,196 | -0.15(-0.15%) |
Aug 11, 2016 | 98.70 | 98.73 | 97.34 | 98.34 | 705,321 | +0.12(+0.12%) |
Aug 10, 2016 | 97.63 | 98.36 | 97.58 | 98.23 | 412,364 | +0.51(+0.52%) |
Aug 09, 2016 | 97.58 | 97.71 | 97.01 | 97.71 | 581,988 | +0.25(+0.25%) |
Aug 08, 2016 | 97.88 | 97.88 | 97.13 | 97.47 | 473,104 | -0.31(-0.32%) |
Aug 05, 2016 | 97.85 | 99.17 | 97.27 | 97.78 | 649,655 | +0.30(+0.31%) |
Aug 04, 2016 | 97.29 | 97.82 | 97.23 | 97.48 | 541,476 | +0.22(+0.23%) |
Aug 03, 2016 | 97.28 | 98.59 | 96.69 | 97.26 | 883,978 | -0.03(-0.03%) |
Aug 02, 2016 | 97.73 | 98.23 | 97.26 | 97.28 | 679,768 | -0.97(-0.99%) |
Aug 01, 2016 | 98.12 | 98.55 | 97.90 | 98.25 | 531,169 | +0.13(+0.13%) |
Jul 29, 2016 | 98.92 | 98.92 | 97.78 | 98.12 | 993,357 | -0.83(-0.84%) |
Jul 28, 2016 | 98.73 | 99.25 | 97.98 | 98.96 | 570,273 | +0.20(+0.20%) |
Jul 27, 2016 | 99.23 | 99.23 | 98.26 | 98.76 | 510,842 | -0.39(-0.40%) |
Jul 26, 2016 | 99.08 | 99.81 | 98.27 | 99.15 | 731,267 | +0.16(+0.16%) |
Jul 25, 2016 | 98.44 | 99.42 | 98.17 | 98.99 | 801,621 | +0.25(+0.25%) |
Jul 22, 2016 | 98.23 | 98.87 | 98.05 | 98.75 | 762,826 | +0.59(+0.61%) |
Jul 21, 2016 | 97.85 | 98.81 | 97.72 | 98.15 | 1,375,503 | +0.41(+0.42%) |
Jul 20, 2016 | 92.43 | 99.68 | 92.03 | 97.74 | 3,694,628 | +8.63(+9.68%) |
Jul 19, 2016 | 89.02 | 89.74 | 88.78 | 89.11 | 758,046 | -0.21(-0.24%) |
Jul 18, 2016 | 89.62 | 89.79 | 88.94 | 89.32 | 499,815 | +0.05(+0.05%) |
Jul 15, 2016 | 89.74 | 90.02 | 89.12 | 89.28 | 441,676 | -0.28(-0.32%) |
Jul 14, 2016 | 89.70 | 89.79 | 89.18 | 89.56 | 513,029 | +0.38(+0.43%) |
Jul 13, 2016 | 89.76 | 89.89 | 89.14 | 89.18 | 376,679 | -0.01(-0.01%) |
Jul 12, 2016 | 89.96 | 90.33 | 89.12 | 89.19 | 661,022 | -0.52(-0.58%) |
Jul 11, 2016 | 91.06 | 91.06 | 89.21 | 89.71 | 844,279 | -1.43(-1.57%) |
Jul 08, 2016 | 91.17 | 91.27 | 90.72 | 91.14 | 912,601 | +0.80(+0.88%) |
Jul 07, 2016 | 90.87 | 91.20 | 90.01 | 90.34 | 497,550 | -0.68(-0.74%) |
Jul 05, 2016 | 90.65 | 91.15 | 89.97 | 91.02 | 887,036 | +0.53(+0.59%) |