Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 100.00 | 100.74 | 99.32 | 100.48 | 1,003,083 | +0.42(+0.42%) |
Aug 30, 2016 | 99.28 | 100.49 | 99.04 | 100.06 | 819,141 | +1.00(+1.01%) |
Aug 29, 2016 | 98.32 | 99.31 | 98.32 | 99.06 | 553,916 | +0.87(+0.88%) |
Aug 26, 2016 | 98.00 | 98.79 | 97.43 | 98.19 | 561,459 | +0.48(+0.49%) |
Aug 25, 2016 | 97.26 | 98.01 | 96.97 | 97.71 | 744,118 | +0.13(+0.13%) |
Aug 24, 2016 | 97.51 | 98.13 | 97.35 | 97.58 | 641,677 | -0.06(-0.07%) |
Aug 23, 2016 | 97.12 | 98.25 | 97.12 | 97.65 | 626,532 | +1.04(+1.08%) |
Aug 22, 2016 | 96.40 | 96.88 | 95.95 | 96.60 | 448,663 | -0.07(-0.08%) |
Aug 19, 2016 | 95.85 | 96.89 | 95.78 | 96.68 | 530,588 | +0.32(+0.34%) |
Aug 18, 2016 | 96.11 | 96.38 | 95.90 | 96.35 | 420,061 | +0.42(+0.43%) |
Aug 17, 2016 | 95.91 | 96.13 | 95.43 | 95.94 | 565,354 | +0.04(+0.04%) |
Aug 16, 2016 | 96.26 | 96.33 | 95.86 | 95.90 | 507,835 | -0.88(-0.91%) |
Aug 15, 2016 | 95.73 | 97.15 | 95.70 | 96.79 | 687,675 | +1.48(+1.56%) |
Aug 12, 2016 | 95.71 | 96.16 | 94.76 | 95.30 | 1,339,249 | -0.97(-1.00%) |
Aug 11, 2016 | 95.99 | 96.72 | 95.94 | 96.27 | 657,514 | +0.74(+0.77%) |
Aug 10, 2016 | 96.26 | 96.44 | 95.29 | 95.53 | 594,436 | -0.49(-0.51%) |
Aug 09, 2016 | 96.24 | 96.75 | 95.86 | 96.02 | 475,956 | -0.24(-0.25%) |
Aug 08, 2016 | 96.50 | 96.86 | 96.10 | 96.26 | 500,980 | -0.51(-0.52%) |
Aug 05, 2016 | 96.27 | 96.84 | 96.18 | 96.77 | 1,074,076 | +1.05(+1.10%) |
Aug 04, 2016 | 96.45 | 96.75 | 95.51 | 95.72 | 903,209 | -0.63(-0.65%) |
Aug 03, 2016 | 96.04 | 96.43 | 95.62 | 96.34 | 742,508 | +0.37(+0.38%) |
Aug 02, 2016 | 96.72 | 96.99 | 95.32 | 95.97 | 1,209,547 | -0.99(-1.03%) |
Aug 01, 2016 | 97.77 | 98.09 | 96.61 | 96.97 | 1,006,900 | -0.68(-0.70%) |
Jul 29, 2016 | 97.72 | 98.18 | 97.03 | 97.65 | 842,288 | -0.16(-0.16%) |
Jul 28, 2016 | 96.21 | 98.18 | 96.21 | 97.81 | 758,666 | +0.98(+1.01%) |
Jul 27, 2016 | 97.88 | 98.17 | 96.73 | 96.83 | 1,209,914 | -0.99(-1.01%) |
Jul 26, 2016 | 97.37 | 98.14 | 96.53 | 97.82 | 1,475,998 | +0.45(+0.46%) |
Jul 25, 2016 | 97.04 | 97.56 | 96.83 | 97.37 | 989,158 | +0.38(+0.39%) |
Jul 22, 2016 | 95.77 | 97.18 | 93.69 | 96.99 | 1,458,180 | +0.90(+0.94%) |
Jul 21, 2016 | 95.73 | 96.19 | 95.53 | 96.09 | 1,091,368 | +0.07(+0.08%) |
Jul 20, 2016 | 95.80 | 96.21 | 94.99 | 96.01 | 838,353 | +0.59(+0.62%) |
Jul 19, 2016 | 95.28 | 95.79 | 94.87 | 95.42 | 762,774 | -0.34(-0.36%) |
Jul 18, 2016 | 95.25 | 95.91 | 94.86 | 95.76 | 593,780 | +0.57(+0.60%) |
Jul 15, 2016 | 95.23 | 95.72 | 94.76 | 95.19 | 861,918 | +0.30(+0.32%) |
Jul 14, 2016 | 94.66 | 95.61 | 94.19 | 94.89 | 1,465,549 | +1.19(+1.27%) |
Jul 13, 2016 | 92.12 | 93.82 | 91.91 | 93.70 | 1,469,452 | +1.43(+1.55%) |
Jul 12, 2016 | 90.46 | 92.62 | 90.25 | 92.27 | 1,048,588 | +2.14(+2.37%) |
Jul 11, 2016 | 89.46 | 90.51 | 89.39 | 90.13 | 845,569 | +1.03(+1.16%) |
Jul 08, 2016 | 87.94 | 89.40 | 86.80 | 89.10 | 1,093,623 | +2.30(+2.65%) |
Jul 07, 2016 | 85.97 | 87.45 | 85.97 | 86.80 | 1,049,670 | +1.16(+1.36%) |
Jul 06, 2016 | 84.98 | 85.81 | 83.81 | 85.64 | 1,412,108 | +0.36(+0.42%) |
Jul 05, 2016 | 86.06 | 86.23 | 84.63 | 85.28 | 1,028,075 | -1.38(-1.59%) |
Jul 01, 2016 | 86.13 | 86.66 | 86.66 | 86.66 | 1,079,407 | +0.34(+0.39%) |
Jun 30, 2016 | 84.69 | 86.33 | 84.12 | 86.32 | 1,798,052 | +1.96(+2.33%) |
Jun 29, 2016 | 82.90 | 84.45 | 82.27 | 84.36 | 1,519,525 | +2.28(+2.78%) |
Jun 28, 2016 | 82.23 | 82.48 | 81.24 | 82.07 | 1,861,467 | +1.12(+1.39%) |
Jun 27, 2016 | 86.28 | 86.28 | 80.42 | 80.95 | 3,822,490 | -5.32(-6.17%) |
Jun 24, 2016 | 89.20 | 89.80 | 86.19 | 86.28 | 4,070,669 | -7.41(-7.91%) |
Jun 23, 2016 | 91.77 | 93.68 | 91.54 | 93.68 | 780,141 | +3.17(+3.50%) |
Jun 22, 2016 | 91.01 | 91.27 | 90.46 | 90.51 | 689,611 | -0.19(-0.21%) |
Jun 21, 2016 | 91.10 | 91.41 | 90.37 | 90.71 | 954,159 | -0.17(-0.18%) |
Jun 20, 2016 | 90.51 | 91.89 | 90.48 | 90.87 | 924,739 | +1.81(+2.03%) |
Jun 17, 2016 | 89.33 | 90.89 | 88.97 | 89.07 | 1,717,481 | -0.26(-0.29%) |
Jun 16, 2016 | 89.79 | 89.79 | 88.66 | 89.32 | 2,922,932 | -1.27(-1.40%) |
Jun 15, 2016 | 90.86 | 91.65 | 90.42 | 90.60 | 1,503,056 | +0.10(+0.11%) |
Jun 14, 2016 | 90.18 | 90.81 | 89.79 | 90.49 | 1,235,950 | -0.07(-0.08%) |
Jun 13, 2016 | 91.19 | 91.65 | 90.56 | 90.57 | 1,725,332 | -1.03(-1.13%) |
Jun 10, 2016 | 92.09 | 92.24 | 91.09 | 91.60 | 1,314,239 | -1.50(-1.61%) |
Jun 09, 2016 | 92.55 | 93.23 | 92.24 | 93.10 | 564,288 | +0.00(+0.00%) |
Jun 08, 2016 | 92.23 | 93.27 | 91.76 | 93.10 | 780,329 | +0.81(+0.88%) |
Jun 07, 2016 | 93.31 | 93.47 | 92.27 | 92.29 | 645,058 | -0.75(-0.80%) |
Jun 06, 2016 | 91.02 | 93.37 | 91.02 | 93.04 | 1,502,210 | +2.06(+2.27%) |
Jun 03, 2016 | 90.88 | 91.14 | 90.08 | 90.97 | 982,364 | -0.76(-0.83%) |
Jun 02, 2016 | 90.94 | 91.74 | 90.60 | 91.74 | 1,054,419 | +0.67(+0.74%) |