Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 95.98 | 96.16 | 94.01 | 94.51 | 798,207 | -1.29(-1.35%) |
Aug 30, 2016 | 96.77 | 97.45 | 95.58 | 95.80 | 674,291 | -1.14(-1.18%) |
Aug 29, 2016 | 97.48 | 97.77 | 95.57 | 96.94 | 595,225 | -0.15(-0.15%) |
Aug 26, 2016 | 96.94 | 98.34 | 96.13 | 97.09 | 731,131 | +0.71(+0.74%) |
Aug 25, 2016 | 97.09 | 98.87 | 95.16 | 96.38 | 1,349,446 | -0.33(-0.34%) |
Aug 24, 2016 | 101.20 | 102.49 | 96.27 | 96.71 | 1,494,528 | -4.28(-4.24%) |
Aug 23, 2016 | 101.16 | 102.34 | 100.66 | 100.99 | 844,279 | +0.03(+0.03%) |
Aug 22, 2016 | 98.78 | 101.80 | 98.00 | 100.96 | 1,346,614 | +2.95(+3.01%) |
Aug 19, 2016 | 98.75 | 98.78 | 97.29 | 98.01 | 891,947 | -1.09(-1.10%) |
Aug 18, 2016 | 99.74 | 100.14 | 98.79 | 99.10 | 744,572 | -0.79(-0.79%) |
Aug 17, 2016 | 100.36 | 100.36 | 98.80 | 99.89 | 852,910 | -0.11(-0.11%) |
Aug 16, 2016 | 100.99 | 101.94 | 99.82 | 100.00 | 1,183,549 | -2.48(-2.42%) |
Aug 15, 2016 | 101.96 | 102.79 | 101.52 | 102.48 | 547,265 | +0.95(+0.94%) |
Aug 12, 2016 | 100.79 | 101.65 | 98.56 | 101.53 | 605,328 | +0.32(+0.32%) |
Aug 11, 2016 | 99.84 | 101.26 | 99.59 | 101.21 | 744,342 | +1.51(+1.51%) |
Aug 10, 2016 | 102.78 | 102.78 | 99.49 | 99.70 | 1,163,894 | -3.13(-3.04%) |
Aug 09, 2016 | 103.09 | 103.73 | 102.38 | 102.83 | 1,155,955 | +0.36(+0.35%) |
Aug 08, 2016 | 102.69 | 103.09 | 100.73 | 102.47 | 1,578,231 | +0.04(+0.04%) |
Aug 05, 2016 | 100.46 | 102.93 | 99.77 | 102.43 | 1,113,873 | +2.15(+2.14%) |
Aug 04, 2016 | 100.82 | 101.02 | 98.82 | 100.28 | 1,414,118 | -0.16(-0.16%) |
Aug 03, 2016 | 99.24 | 101.50 | 99.12 | 100.44 | 1,492,129 | +1.30(+1.31%) |
Aug 02, 2016 | 97.43 | 99.45 | 96.01 | 99.14 | 2,144,656 | +0.94(+0.96%) |
Aug 01, 2016 | 97.31 | 98.98 | 96.85 | 98.20 | 1,988,579 | +1.20(+1.24%) |
Jul 29, 2016 | 96.28 | 97.07 | 95.41 | 97.00 | 1,012,773 | +0.79(+0.82%) |
Jul 28, 2016 | 95.35 | 98.50 | 95.08 | 96.21 | 1,455,259 | +0.20(+0.21%) |
Jul 27, 2016 | 94.65 | 97.06 | 94.65 | 96.01 | 2,299,202 | +1.03(+1.08%) |
Jul 26, 2016 | 95.90 | 95.91 | 93.87 | 94.98 | 1,657,625 | -0.79(-0.82%) |
Jul 25, 2016 | 93.51 | 96.52 | 93.46 | 95.77 | 1,911,970 | +1.88(+2.00%) |
Jul 22, 2016 | 93.63 | 94.29 | 92.70 | 93.89 | 1,235,510 | +0.68(+0.73%) |
Jul 21, 2016 | 91.34 | 93.61 | 91.00 | 93.21 | 1,783,324 | +2.06(+2.26%) |
Jul 20, 2016 | 87.30 | 91.22 | 86.53 | 91.15 | 1,309,436 | +3.72(+4.25%) |
Jul 19, 2016 | 89.08 | 89.72 | 86.64 | 87.43 | 1,112,312 | -1.99(-2.23%) |
Jul 18, 2016 | 90.06 | 90.80 | 89.32 | 89.42 | 1,127,156 | -0.79(-0.88%) |
Jul 15, 2016 | 89.34 | 90.86 | 88.05 | 90.21 | 1,309,647 | +2.06(+2.34%) |
Jul 14, 2016 | 88.98 | 89.08 | 87.50 | 88.15 | 990,289 | +0.37(+0.42%) |
Jul 13, 2016 | 90.32 | 90.41 | 87.70 | 87.78 | 945,726 | -1.85(-2.06%) |
Jul 12, 2016 | 91.10 | 91.45 | 89.14 | 89.63 | 1,548,387 | -0.47(-0.52%) |
Jul 11, 2016 | 90.09 | 90.82 | 89.27 | 90.10 | 1,388,206 | +1.14(+1.28%) |
Jul 08, 2016 | 90.08 | 90.05 | 88.65 | 88.96 | 1,794,278 | -1.09(-1.21%) |
Jul 07, 2016 | 89.69 | 90.83 | 89.00 | 90.05 | 1,254,035 | +3.54(+4.09%) |
Jul 05, 2016 | 87.11 | 87.33 | 85.53 | 86.51 | 870,137 | -1.23(-1.40%) |
Jul 01, 2016 | 85.67 | 87.74 | 87.74 | 87.74 | 1,292,700 | +1.72(+2.00%) |
Jun 30, 2016 | 85.23 | 86.64 | 84.08 | 86.02 | 1,418,475 | +1.02(+1.20%) |
Jun 29, 2016 | 83.85 | 85.94 | 82.69 | 85.00 | 1,754,296 | +1.56(+1.87%) |
Jun 28, 2016 | 80.54 | 83.55 | 80.54 | 83.44 | 1,536,354 | +3.60(+4.51%) |
Jun 27, 2016 | 81.17 | 82.09 | 79.59 | 79.84 | 1,908,556 | -2.06(-2.52%) |
Jun 24, 2016 | 83.58 | 85.79 | 81.82 | 81.90 | 2,298,494 | -6.30(-7.14%) |
Jun 23, 2016 | 86.21 | 88.28 | 85.04 | 88.20 | 1,397,980 | +2.98(+3.50%) |
Jun 22, 2016 | 85.20 | 89.17 | 85.09 | 85.22 | 1,917,796 | -0.06(-0.07%) |
Jun 21, 2016 | 86.80 | 87.64 | 83.50 | 85.28 | 1,881,940 | -1.44(-1.66%) |
Jun 20, 2016 | 87.74 | 89.01 | 86.52 | 86.72 | 1,273,069 | -0.01(-0.01%) |
Jun 17, 2016 | 90.46 | 91.24 | 85.88 | 86.73 | 2,658,851 | -3.68(-4.07%) |
Jun 16, 2016 | 89.95 | 90.68 | 88.58 | 90.41 | 1,284,757 | -0.43(-0.47%) |
Jun 15, 2016 | 91.35 | 91.98 | 90.40 | 90.84 | 1,083,223 | -0.53(-0.58%) |
Jun 14, 2016 | 90.08 | 91.65 | 89.52 | 91.37 | 1,253,842 | +0.83(+0.92%) |
Jun 13, 2016 | 91.24 | 92.47 | 90.06 | 90.54 | 1,209,507 | -0.95(-1.04%) |
Jun 10, 2016 | 92.48 | 93.08 | 90.82 | 91.49 | 1,432,027 | -1.00(-1.08%) |
Jun 09, 2016 | 94.00 | 94.55 | 92.18 | 92.49 | 1,191,766 | -2.10(-2.22%) |
Jun 08, 2016 | 95.03 | 96.00 | 93.42 | 94.59 | 1,690,374 | -0.18(-0.19%) |
Jun 07, 2016 | 95.22 | 95.85 | 93.56 | 94.77 | 1,851,959 | -1.32(-1.37%) |
Jun 06, 2016 | 94.49 | 96.49 | 92.47 | 96.09 | 1,259,856 | +2.13(+2.27%) |
Jun 03, 2016 | 95.62 | 95.69 | 92.62 | 93.96 | 1,473,310 | -1.86(-1.94%) |
Jun 02, 2016 | 93.64 | 95.88 | 93.11 | 95.82 | 1,295,054 | +1.92(+2.04%) |