Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 92.50 | 94.52 | 92.33 | 93.75 | 615,864 | +1.34(+1.45%) |
Sep 29, 2016 | 94.51 | 94.51 | 91.64 | 92.41 | 558,475 | -2.19(-2.32%) |
Sep 28, 2016 | 94.54 | 94.69 | 93.59 | 94.60 | 318,066 | +0.16(+0.17%) |
Sep 27, 2016 | 93.49 | 94.65 | 93.07 | 94.44 | 578,212 | +1.35(+1.45%) |
Sep 26, 2016 | 94.07 | 94.13 | 92.86 | 93.09 | 505,135 | -1.04(-1.10%) |
Sep 23, 2016 | 95.30 | 95.55 | 93.73 | 94.13 | 422,896 | -1.54(-1.61%) |
Sep 22, 2016 | 95.98 | 96.23 | 95.46 | 95.67 | 1,132,604 | +0.33(+0.35%) |
Sep 21, 2016 | 93.76 | 95.70 | 93.47 | 95.34 | 1,333,055 | +1.64(+1.75%) |
Sep 20, 2016 | 94.79 | 94.98 | 93.67 | 93.70 | 919,799 | -0.43(-0.46%) |
Sep 19, 2016 | 93.89 | 95.44 | 93.50 | 94.13 | 521,294 | +0.29(+0.31%) |
Sep 16, 2016 | 92.86 | 94.10 | 92.47 | 93.84 | 1,032,675 | +0.91(+0.98%) |
Sep 15, 2016 | 92.95 | 93.59 | 92.04 | 92.93 | 928,312 | +0.58(+0.63%) |
Sep 14, 2016 | 92.10 | 92.59 | 91.45 | 92.35 | 662,333 | +0.37(+0.40%) |
Sep 13, 2016 | 92.61 | 93.60 | 91.32 | 91.98 | 578,134 | -1.14(-1.22%) |
Sep 12, 2016 | 91.57 | 93.35 | 91.02 | 93.12 | 975,944 | +1.33(+1.45%) |
Sep 09, 2016 | 94.57 | 94.92 | 91.51 | 91.79 | 988,653 | -3.61(-3.78%) |
Sep 08, 2016 | 96.25 | 96.90 | 95.20 | 95.40 | 474,439 | -0.89(-0.92%) |
Sep 07, 2016 | 95.38 | 96.48 | 95.38 | 96.29 | 819,864 | +1.03(+1.08%) |
Sep 06, 2016 | 96.23 | 96.57 | 94.39 | 95.26 | 653,132 | -0.52(-0.54%) |
Sep 02, 2016 | 94.43 | 95.78 | 95.78 | 95.78 | 869,900 | +2.02(+2.15%) |
Sep 01, 2016 | 93.20 | 93.92 | 92.40 | 93.76 | 643,448 | +0.86(+0.93%) |
Aug 31, 2016 | 93.05 | 93.44 | 92.34 | 92.90 | 670,239 | -0.29(-0.31%) |
Aug 30, 2016 | 93.51 | 93.72 | 92.45 | 93.19 | 868,618 | -0.26(-0.28%) |
Aug 29, 2016 | 92.98 | 93.82 | 92.74 | 93.45 | 571,195 | +0.78(+0.84%) |
Aug 26, 2016 | 92.10 | 93.79 | 92.10 | 92.67 | 618,653 | +0.65(+0.71%) |
Aug 25, 2016 | 92.40 | 92.71 | 90.57 | 92.02 | 1,019,934 | -0.39(-0.42%) |
Aug 24, 2016 | 93.60 | 93.63 | 92.18 | 92.41 | 721,618 | -1.20(-1.28%) |
Aug 23, 2016 | 94.50 | 94.60 | 93.27 | 93.61 | 805,805 | -0.79(-0.84%) |
Aug 22, 2016 | 94.52 | 95.40 | 94.22 | 94.40 | 561,795 | -0.42(-0.44%) |
Aug 19, 2016 | 94.47 | 95.59 | 94.02 | 94.82 | 411,102 | +0.11(+0.12%) |
Aug 18, 2016 | 92.49 | 95.23 | 92.49 | 94.71 | 1,060,312 | +1.68(+1.81%) |
Aug 17, 2016 | 94.82 | 95.00 | 92.33 | 93.03 | 1,081,642 | -1.68(-1.77%) |
Aug 16, 2016 | 95.83 | 95.93 | 94.63 | 94.71 | 277,712 | -1.29(-1.34%) |
Aug 15, 2016 | 95.62 | 96.13 | 94.86 | 96.00 | 640,716 | +0.35(+0.37%) |
Aug 12, 2016 | 94.84 | 95.78 | 94.56 | 95.65 | 889,585 | +1.02(+1.08%) |
Aug 11, 2016 | 93.38 | 95.05 | 93.37 | 94.63 | 646,754 | +1.26(+1.35%) |
Aug 10, 2016 | 93.47 | 93.89 | 93.12 | 93.37 | 705,139 | +0.21(+0.23%) |
Aug 09, 2016 | 91.98 | 93.27 | 91.87 | 93.16 | 629,914 | +1.36(+1.48%) |
Aug 08, 2016 | 92.21 | 92.40 | 91.47 | 91.80 | 780,140 | -0.03(-0.03%) |
Aug 05, 2016 | 92.00 | 92.61 | 91.42 | 91.83 | 880,088 | +0.11(+0.12%) |
Aug 04, 2016 | 91.98 | 92.40 | 90.68 | 91.72 | 1,130,860 | -0.23(-0.25%) |
Aug 03, 2016 | 90.52 | 92.04 | 90.02 | 91.95 | 1,043,529 | +1.57(+1.74%) |
Aug 02, 2016 | 89.32 | 90.61 | 89.26 | 90.38 | 800,733 | +0.69(+0.77%) |
Aug 01, 2016 | 89.49 | 90.10 | 88.65 | 89.69 | 566,182 | +0.54(+0.61%) |
Jul 29, 2016 | 85.25 | 89.58 | 85.15 | 89.15 | 1,811,124 | +3.87(+4.54%) |
Jul 28, 2016 | 85.36 | 86.20 | 84.40 | 85.28 | 1,102,545 | +0.13(+0.15%) |
Jul 27, 2016 | 85.57 | 85.77 | 84.56 | 85.15 | 367,122 | -0.46(-0.54%) |
Jul 26, 2016 | 84.15 | 85.66 | 84.15 | 85.61 | 467,006 | +1.44(+1.71%) |
Jul 25, 2016 | 84.63 | 84.67 | 83.77 | 84.17 | 355,868 | -0.42(-0.50%) |
Jul 22, 2016 | 83.00 | 84.60 | 82.60 | 84.59 | 509,584 | +1.87(+2.26%) |
Jul 21, 2016 | 83.68 | 84.11 | 82.31 | 82.72 | 553,550 | -0.69(-0.83%) |
Jul 20, 2016 | 83.59 | 83.91 | 83.34 | 83.41 | 557,033 | +0.43(+0.52%) |
Jul 19, 2016 | 83.20 | 83.35 | 82.74 | 82.98 | 451,715 | +0.11(+0.13%) |
Jul 18, 2016 | 82.40 | 82.98 | 82.40 | 82.87 | 427,214 | +0.45(+0.55%) |
Jul 15, 2016 | 83.35 | 83.96 | 82.00 | 82.42 | 564,306 | -0.83(-1.00%) |
Jul 14, 2016 | 83.65 | 83.92 | 82.96 | 83.25 | 451,822 | +0.19(+0.23%) |
Jul 13, 2016 | 84.37 | 84.80 | 82.89 | 83.06 | 640,252 | -1.31(-1.55%) |
Jul 12, 2016 | 83.98 | 84.75 | 83.77 | 84.37 | 734,962 | +1.00(+1.20%) |
Jul 11, 2016 | 83.49 | 83.77 | 82.93 | 83.37 | 526,043 | +0.44(+0.53%) |
Jul 08, 2016 | 82.21 | 83.30 | 81.89 | 82.93 | 647,005 | +1.04(+1.27%) |
Jul 07, 2016 | 82.18 | 83.18 | 81.38 | 81.89 | 780,622 | +1.02(+1.26%) |
Jul 05, 2016 | 82.55 | 82.63 | 80.30 | 80.87 | 473,967 | -1.67(-2.02%) |