Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 97.67 | 97.74 | 97.24 | 97.51 | 6,967,782 | -0.11(-0.11%) |
Aug 30, 2016 | 98.59 | 98.59 | 97.44 | 97.61 | 4,675,935 | -0.37(-0.38%) |
Aug 29, 2016 | 97.47 | 98.15 | 97.27 | 97.98 | 6,210,972 | +0.72(+0.74%) |
Aug 26, 2016 | 97.10 | 97.83 | 96.87 | 97.26 | 7,934,166 | +0.38(+0.40%) |
Aug 25, 2016 | 97.12 | 97.40 | 96.68 | 96.88 | 6,812,183 | -0.11(-0.12%) |
Aug 24, 2016 | 97.62 | 97.73 | 96.92 | 96.99 | 7,715,417 | -0.60(-0.61%) |
Aug 23, 2016 | 97.78 | 98.01 | 97.25 | 97.59 | 6,857,748 | +0.25(+0.26%) |
Aug 22, 2016 | 97.97 | 97.97 | 97.19 | 97.34 | 8,010,270 | -0.65(-0.66%) |
Aug 19, 2016 | 97.97 | 98.04 | 97.49 | 97.98 | 9,544,366 | +0.00(+0.00%) |
Aug 18, 2016 | 98.35 | 98.53 | 97.32 | 97.98 | 10,752,754 | -0.48(-0.49%) |
Aug 17, 2016 | 97.80 | 98.48 | 97.28 | 98.46 | 12,865,712 | +0.80(+0.81%) |
Aug 16, 2016 | 99.11 | 99.28 | 97.45 | 97.67 | 13,908,723 | -1.61(-1.62%) |
Aug 15, 2016 | 99.93 | 100.05 | 99.25 | 99.27 | 7,970,328 | -0.74(-0.74%) |
Aug 12, 2016 | 100.21 | 100.46 | 99.79 | 100.01 | 5,217,614 | -0.45(-0.44%) |
Aug 11, 2016 | 100.52 | 100.76 | 100.21 | 100.46 | 4,992,305 | +0.33(+0.33%) |
Aug 10, 2016 | 100.31 | 100.47 | 100.03 | 100.12 | 5,339,125 | -0.06(-0.06%) |
Aug 09, 2016 | 100.57 | 100.64 | 100.10 | 100.18 | 4,856,183 | -0.18(-0.18%) |
Aug 08, 2016 | 100.64 | 100.77 | 100.02 | 100.36 | 6,446,390 | -0.48(-0.48%) |
Aug 05, 2016 | 100.95 | 100.95 | 100.45 | 100.84 | 6,341,376 | +0.31(+0.31%) |
Aug 04, 2016 | 100.84 | 100.96 | 100.35 | 100.53 | 5,825,422 | -0.03(-0.03%) |
Aug 03, 2016 | 101.45 | 101.45 | 100.39 | 100.56 | 6,543,073 | -0.77(-0.76%) |
Aug 02, 2016 | 101.98 | 102.01 | 101.03 | 101.33 | 8,820,000 | -0.45(-0.44%) |
Aug 01, 2016 | 101.71 | 102.03 | 101.54 | 101.78 | 5,685,814 | +0.14(+0.14%) |
Jul 29, 2016 | 100.92 | 101.72 | 100.92 | 101.64 | 8,650,241 | +0.62(+0.62%) |
Jul 28, 2016 | 101.44 | 101.45 | 100.98 | 101.02 | 5,322,952 | -0.25(-0.25%) |
Jul 27, 2016 | 101.54 | 101.64 | 100.92 | 101.27 | 5,929,371 | -0.31(-0.30%) |
Jul 26, 2016 | 101.48 | 101.90 | 101.25 | 101.58 | 6,887,091 | +0.21(+0.21%) |
Jul 25, 2016 | 101.51 | 101.56 | 100.76 | 101.37 | 6,013,133 | -0.11(-0.11%) |
Jul 22, 2016 | 101.55 | 101.62 | 101.17 | 101.48 | 7,194,287 | -0.10(-0.10%) |
Jul 21, 2016 | 101.63 | 102.06 | 101.37 | 101.58 | 6,855,151 | +0.01(+0.01%) |
Jul 20, 2016 | 102.14 | 102.32 | 101.49 | 101.57 | 9,036,659 | -0.09(-0.09%) |
Jul 19, 2016 | 101.28 | 102.06 | 100.11 | 101.66 | 13,953,698 | +1.71(+1.71%) |
Jul 18, 2016 | 99.83 | 100.01 | 99.38 | 99.95 | 8,125,366 | +0.11(+0.11%) |
Jul 15, 2016 | 100.46 | 100.89 | 99.60 | 99.83 | 8,861,979 | -0.15(-0.15%) |
Jul 14, 2016 | 99.82 | 100.43 | 99.76 | 99.98 | 6,557,952 | +0.15(+0.15%) |
Jul 13, 2016 | 99.57 | 100.16 | 99.26 | 99.83 | 6,444,704 | +0.06(+0.07%) |
Jul 12, 2016 | 99.55 | 99.99 | 99.52 | 99.77 | 7,904,730 | -0.01(-0.01%) |
Jul 11, 2016 | 99.60 | 100.20 | 99.35 | 99.78 | 8,269,133 | +0.06(+0.07%) |
Jul 08, 2016 | 99.83 | 99.43 | 99.03 | 99.71 | 7,552,472 | +0.28(+0.28%) |
Jul 07, 2016 | 99.50 | 99.68 | 99.03 | 99.43 | 7,464,458 | -0.11(-0.11%) |
Jul 06, 2016 | 98.96 | 99.56 | 98.65 | 99.54 | 11,498,113 | +0.30(+0.30%) |
Jul 05, 2016 | 98.50 | 100.02 | 98.48 | 99.24 | 11,500,234 | +0.80(+0.81%) |
Jul 01, 2016 | 98.45 | 98.44 | 98.44 | 98.44 | 8,687,807 | -0.01(-0.01%) |
Jun 30, 2016 | 96.73 | 98.54 | 96.72 | 98.45 | 14,242,602 | +1.60(+1.65%) |
Jun 29, 2016 | 96.46 | 96.92 | 95.86 | 96.85 | 10,276,620 | +0.89(+0.93%) |
Jun 28, 2016 | 95.10 | 96.07 | 94.60 | 95.96 | 12,430,951 | +1.36(+1.44%) |
Jun 27, 2016 | 93.34 | 94.67 | 93.34 | 94.60 | 13,421,846 | +0.75(+0.80%) |
Jun 24, 2016 | 93.40 | 95.06 | 93.34 | 93.85 | 17,174,394 | -1.42(-1.49%) |
Jun 23, 2016 | 95.12 | 95.27 | 94.70 | 95.27 | 8,348,339 | +0.75(+0.79%) |
Jun 22, 2016 | 94.59 | 95.13 | 94.40 | 94.52 | 7,187,584 | +0.23(+0.24%) |
Jun 21, 2016 | 94.95 | 95.08 | 94.30 | 94.30 | 6,765,891 | -0.29(-0.31%) |
Jun 20, 2016 | 94.64 | 95.07 | 94.50 | 94.59 | 6,884,431 | +0.86(+0.92%) |
Jun 17, 2016 | 94.65 | 94.69 | 93.35 | 93.73 | 13,185,841 | -0.94(-0.99%) |
Jun 16, 2016 | 93.90 | 94.87 | 93.52 | 94.67 | 8,211,508 | +0.19(+0.20%) |
Jun 15, 2016 | 95.48 | 95.56 | 94.42 | 94.48 | 7,848,742 | -0.58(-0.61%) |
Jun 14, 2016 | 94.52 | 95.11 | 94.39 | 95.06 | 7,858,619 | +0.27(+0.28%) |
Jun 13, 2016 | 95.07 | 95.48 | 94.79 | 94.79 | 9,783,600 | -0.18(-0.19%) |
Jun 10, 2016 | 94.75 | 95.15 | 94.44 | 94.97 | 7,475,486 | +0.01(+0.01%) |
Jun 09, 2016 | 93.97 | 95.12 | 93.83 | 94.96 | 9,086,583 | +0.97(+1.04%) |
Jun 08, 2016 | 93.76 | 94.11 | 93.67 | 93.99 | 7,224,580 | +0.06(+0.06%) |
Jun 07, 2016 | 94.16 | 94.34 | 93.70 | 93.93 | 7,906,680 | -0.03(-0.03%) |
Jun 06, 2016 | 93.31 | 94.15 | 93.28 | 93.96 | 7,823,336 | +0.82(+0.88%) |
Jun 03, 2016 | 92.91 | 93.66 | 92.62 | 93.14 | 8,478,751 | +0.22(+0.24%) |
Jun 02, 2016 | 91.61 | 93.05 | 91.60 | 92.92 | 9,007,407 | +1.39(+1.52%) |