Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 98.93 | 99.63 | 98.77 | 99.35 | 1,899,464 | +0.20(+0.20%) |
Aug 30, 2016 | 99.16 | 99.67 | 98.05 | 99.15 | 1,771,336 | -0.01(-0.01%) |
Aug 29, 2016 | 98.44 | 99.36 | 98.33 | 99.16 | 1,526,878 | +1.12(+1.14%) |
Aug 26, 2016 | 98.81 | 99.42 | 97.62 | 98.03 | 1,886,706 | -0.51(-0.52%) |
Aug 25, 2016 | 98.03 | 98.80 | 97.90 | 98.54 | 983,523 | +0.54(+0.55%) |
Aug 24, 2016 | 97.63 | 98.11 | 97.05 | 98.01 | 1,211,608 | +0.40(+0.41%) |
Aug 23, 2016 | 98.15 | 98.50 | 97.59 | 97.61 | 1,040,712 | -0.27(-0.27%) |
Aug 22, 2016 | 98.25 | 98.25 | 97.34 | 97.87 | 1,358,877 | -0.44(-0.44%) |
Aug 19, 2016 | 98.23 | 98.43 | 97.90 | 98.31 | 1,324,692 | -0.29(-0.30%) |
Aug 18, 2016 | 98.23 | 98.60 | 97.96 | 98.60 | 1,519,146 | +0.33(+0.34%) |
Aug 17, 2016 | 98.00 | 98.44 | 97.59 | 98.27 | 1,462,834 | +0.37(+0.38%) |
Aug 16, 2016 | 98.70 | 99.12 | 97.90 | 97.90 | 1,317,766 | -1.15(-1.16%) |
Aug 15, 2016 | 99.24 | 99.38 | 98.82 | 99.05 | 1,230,434 | -0.13(-0.14%) |
Aug 12, 2016 | 99.24 | 99.47 | 99.06 | 99.18 | 974,666 | -0.08(-0.08%) |
Aug 11, 2016 | 99.34 | 99.51 | 99.06 | 99.26 | 1,179,279 | +0.31(+0.31%) |
Aug 10, 2016 | 98.71 | 99.05 | 98.60 | 98.95 | 1,139,587 | +0.04(+0.04%) |
Aug 09, 2016 | 99.00 | 99.20 | 98.83 | 98.90 | 1,167,288 | +0.03(+0.03%) |
Aug 08, 2016 | 99.10 | 99.46 | 98.50 | 98.88 | 1,465,569 | -0.36(-0.36%) |
Aug 05, 2016 | 99.10 | 99.39 | 98.72 | 99.24 | 1,476,942 | +0.59(+0.59%) |
Aug 04, 2016 | 98.84 | 99.13 | 98.33 | 98.65 | 2,276,434 | -0.08(-0.08%) |
Aug 03, 2016 | 98.15 | 98.74 | 98.03 | 98.74 | 1,598,604 | +0.80(+0.81%) |
Aug 02, 2016 | 97.67 | 98.05 | 97.51 | 97.94 | 1,321,919 | +0.18(+0.19%) |
Aug 01, 2016 | 97.30 | 97.83 | 97.08 | 97.76 | 1,803,206 | +0.49(+0.51%) |
Jul 29, 2016 | 98.20 | 98.49 | 97.19 | 97.26 | 2,591,889 | -1.16(-1.18%) |
Jul 28, 2016 | 97.56 | 98.49 | 97.26 | 98.43 | 1,515,052 | +0.99(+1.01%) |
Jul 27, 2016 | 98.03 | 98.33 | 97.24 | 97.44 | 2,362,155 | -1.02(-1.04%) |
Jul 26, 2016 | 98.51 | 98.86 | 97.92 | 98.46 | 1,622,803 | +0.17(+0.17%) |
Jul 25, 2016 | 97.92 | 98.36 | 97.47 | 98.29 | 1,512,195 | +0.25(+0.26%) |
Jul 22, 2016 | 97.68 | 98.41 | 97.68 | 98.04 | 1,276,179 | +0.36(+0.37%) |
Jul 21, 2016 | 97.41 | 97.81 | 96.24 | 97.68 | 2,159,595 | -0.24(-0.25%) |
Jul 20, 2016 | 98.29 | 98.46 | 97.87 | 97.92 | 1,986,493 | -0.03(-0.03%) |
Jul 19, 2016 | 97.86 | 98.18 | 97.55 | 97.96 | 1,654,241 | -0.28(-0.28%) |
Jul 18, 2016 | 99.16 | 99.47 | 98.22 | 98.23 | 2,434,214 | -1.05(-1.06%) |
Jul 15, 2016 | 99.71 | 99.75 | 99.07 | 99.29 | 1,848,279 | -0.08(-0.08%) |
Jul 14, 2016 | 99.59 | 99.66 | 99.07 | 99.37 | 1,302,759 | +0.62(+0.63%) |
Jul 13, 2016 | 99.04 | 99.19 | 98.72 | 98.75 | 1,471,900 | -0.08(-0.08%) |
Jul 12, 2016 | 99.09 | 99.51 | 98.48 | 98.83 | 1,444,024 | -0.03(-0.03%) |
Jul 11, 2016 | 99.02 | 99.15 | 98.68 | 98.85 | 1,218,230 | +0.03(+0.03%) |
Jul 08, 2016 | 99.09 | 98.34 | 98.38 | 98.82 | 1,430,688 | +0.48(+0.49%) |
Jul 07, 2016 | 99.34 | 99.41 | 97.96 | 98.34 | 1,478,257 | -1.05(-1.05%) |
Jul 06, 2016 | 99.07 | 99.57 | 98.80 | 99.39 | 1,625,549 | +0.07(+0.07%) |
Jul 05, 2016 | 98.96 | 99.62 | 98.77 | 99.32 | 1,680,173 | -0.14(-0.14%) |
Jul 01, 2016 | 99.56 | 99.46 | 99.46 | 99.46 | 1,617,173 | -0.16(-0.16%) |
Jun 30, 2016 | 97.84 | 99.63 | 97.78 | 99.62 | 3,087,980 | +1.87(+1.91%) |
Jun 29, 2016 | 96.14 | 97.79 | 96.01 | 97.76 | 2,617,839 | +2.24(+2.35%) |
Jun 28, 2016 | 93.62 | 95.53 | 92.96 | 95.51 | 2,464,596 | +3.16(+3.43%) |
Jun 27, 2016 | 92.45 | 92.75 | 91.50 | 92.35 | 2,245,005 | -0.56(-0.60%) |
Jun 24, 2016 | 91.48 | 94.08 | 91.38 | 92.91 | 2,896,405 | -2.37(-2.49%) |
Jun 23, 2016 | 94.75 | 95.32 | 94.18 | 95.28 | 1,353,261 | +1.69(+1.81%) |
Jun 22, 2016 | 94.49 | 94.63 | 93.49 | 93.59 | 1,870,927 | -0.74(-0.79%) |
Jun 21, 2016 | 94.49 | 94.69 | 94.12 | 94.33 | 1,261,986 | +0.09(+0.10%) |
Jun 20, 2016 | 94.26 | 95.06 | 94.16 | 94.24 | 1,399,487 | +0.63(+0.67%) |
Jun 17, 2016 | 94.63 | 94.65 | 93.17 | 93.61 | 2,511,936 | -0.74(-0.79%) |
Jun 16, 2016 | 93.10 | 94.39 | 92.89 | 94.36 | 1,365,872 | +0.79(+0.84%) |
Jun 15, 2016 | 94.47 | 94.63 | 93.47 | 93.57 | 1,403,576 | -0.62(-0.66%) |
Jun 14, 2016 | 94.67 | 94.78 | 93.94 | 94.19 | 1,829,109 | -0.38(-0.40%) |
Jun 13, 2016 | 95.08 | 95.87 | 94.48 | 94.57 | 1,629,129 | -0.68(-0.71%) |
Jun 10, 2016 | 95.51 | 95.75 | 94.79 | 95.25 | 1,438,228 | -0.34(-0.36%) |
Jun 09, 2016 | 95.26 | 95.73 | 95.01 | 95.59 | 1,097,873 | +0.00(+0.00%) |
Jun 08, 2016 | 95.03 | 95.82 | 95.03 | 95.59 | 1,530,609 | +0.26(+0.27%) |
Jun 07, 2016 | 95.36 | 95.69 | 95.04 | 95.33 | 2,270,791 | +0.21(+0.22%) |
Jun 06, 2016 | 95.68 | 95.95 | 94.95 | 95.12 | 1,609,600 | -0.24(-0.25%) |
Jun 03, 2016 | 94.95 | 95.65 | 94.25 | 95.36 | 1,306,954 | -0.21(-0.22%) |
Jun 02, 2016 | 95.48 | 95.58 | 95.02 | 95.57 | 1,359,228 | +0.03(+0.03%) |