Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 100.07 | 100.10 | 99.07 | 99.16 | 1,923,187 | -1.10(-1.10%) |
Aug 30, 2016 | 100.52 | 100.52 | 100.00 | 100.26 | 1,393,250 | -0.27(-0.27%) |
Aug 29, 2016 | 99.88 | 100.68 | 99.77 | 100.53 | 1,267,786 | +0.72(+0.72%) |
Aug 26, 2016 | 99.82 | 100.77 | 99.34 | 99.81 | 1,615,089 | +0.19(+0.19%) |
Aug 25, 2016 | 99.38 | 99.88 | 99.17 | 99.62 | 1,404,795 | -0.11(-0.11%) |
Aug 24, 2016 | 99.88 | 100.08 | 99.49 | 99.72 | 1,460,787 | -0.21(-0.21%) |
Aug 23, 2016 | 99.91 | 100.53 | 99.86 | 99.93 | 1,470,208 | +0.02(+0.03%) |
Aug 22, 2016 | 99.47 | 99.94 | 99.28 | 99.91 | 1,191,449 | +0.09(+0.09%) |
Aug 19, 2016 | 99.02 | 99.98 | 98.66 | 99.82 | 1,575,984 | +0.55(+0.55%) |
Aug 18, 2016 | 99.12 | 99.27 | 98.77 | 99.27 | 1,125,335 | -0.01(-0.01%) |
Aug 17, 2016 | 98.67 | 99.34 | 98.45 | 99.27 | 1,314,055 | +0.53(+0.53%) |
Aug 16, 2016 | 99.25 | 99.40 | 98.72 | 98.75 | 1,111,354 | -0.77(-0.77%) |
Aug 15, 2016 | 99.16 | 99.98 | 99.16 | 99.52 | 1,159,731 | +0.33(+0.33%) |
Aug 12, 2016 | 99.16 | 99.44 | 98.71 | 99.19 | 1,038,315 | +0.01(+0.01%) |
Aug 11, 2016 | 98.37 | 99.35 | 98.29 | 99.18 | 1,201,176 | +0.90(+0.92%) |
Aug 10, 2016 | 98.77 | 98.77 | 97.84 | 98.28 | 1,371,183 | -0.23(-0.24%) |
Aug 09, 2016 | 98.09 | 98.52 | 97.88 | 98.52 | 1,698,322 | +0.52(+0.53%) |
Aug 08, 2016 | 97.76 | 98.16 | 97.51 | 98.00 | 1,949,923 | +0.52(+0.53%) |
Aug 05, 2016 | 96.85 | 97.51 | 96.61 | 97.48 | 1,291,174 | +1.00(+1.04%) |
Aug 04, 2016 | 95.94 | 97.12 | 95.62 | 96.48 | 1,333,977 | +0.41(+0.43%) |
Aug 03, 2016 | 96.29 | 96.29 | 95.65 | 96.07 | 1,109,621 | +0.06(+0.06%) |
Aug 02, 2016 | 96.29 | 96.75 | 95.10 | 96.01 | 2,215,842 | -0.30(-0.31%) |
Aug 01, 2016 | 95.88 | 96.66 | 95.37 | 96.31 | 1,561,447 | +0.03(+0.03%) |
Jul 29, 2016 | 96.21 | 96.56 | 95.58 | 96.28 | 1,026,528 | +0.03(+0.03%) |
Jul 28, 2016 | 96.34 | 96.55 | 95.34 | 96.25 | 1,185,773 | -0.33(-0.34%) |
Jul 27, 2016 | 96.75 | 97.05 | 95.73 | 96.57 | 1,435,669 | -0.13(-0.13%) |
Jul 26, 2016 | 95.92 | 96.76 | 95.53 | 96.70 | 1,578,388 | +0.91(+0.95%) |
Jul 25, 2016 | 95.60 | 95.80 | 95.16 | 95.79 | 1,190,815 | +0.19(+0.20%) |
Jul 22, 2016 | 95.14 | 95.66 | 94.89 | 95.60 | 1,702,041 | +0.48(+0.51%) |
Jul 21, 2016 | 95.24 | 95.96 | 94.85 | 95.11 | 2,703,535 | -0.18(-0.19%) |
Jul 20, 2016 | 93.86 | 95.55 | 93.58 | 95.29 | 3,532,302 | +2.59(+2.80%) |
Jul 19, 2016 | 91.93 | 92.74 | 91.66 | 92.70 | 1,547,067 | +0.38(+0.41%) |
Jul 18, 2016 | 92.70 | 92.84 | 92.01 | 92.32 | 1,102,560 | -0.47(-0.50%) |
Jul 15, 2016 | 93.00 | 93.08 | 92.41 | 92.79 | 1,475,218 | +0.14(+0.15%) |
Jul 14, 2016 | 92.98 | 93.26 | 92.62 | 92.65 | 1,584,719 | +0.38(+0.42%) |
Jul 13, 2016 | 92.22 | 92.42 | 91.27 | 92.27 | 2,048,278 | +0.48(+0.52%) |
Jul 12, 2016 | 91.58 | 91.91 | 91.18 | 91.79 | 1,547,870 | +0.84(+0.93%) |
Jul 11, 2016 | 90.76 | 91.30 | 90.58 | 90.95 | 1,317,133 | +0.54(+0.60%) |
Jul 08, 2016 | 89.11 | 90.51 | 88.37 | 90.41 | 1,954,206 | +2.04(+2.30%) |
Jul 07, 2016 | 87.90 | 88.69 | 87.59 | 88.37 | 1,967,794 | +0.63(+0.71%) |
Jul 06, 2016 | 86.31 | 87.83 | 86.00 | 87.74 | 2,170,944 | +1.05(+1.21%) |
Jul 05, 2016 | 86.98 | 87.06 | 86.16 | 86.69 | 1,700,335 | -0.75(-0.86%) |
Jul 01, 2016 | 86.90 | 87.44 | 87.44 | 87.44 | 1,921,470 | +0.54(+0.62%) |
Jun 30, 2016 | 85.22 | 86.90 | 85.22 | 86.90 | 1,929,616 | +1.95(+2.30%) |
Jun 29, 2016 | 84.88 | 85.10 | 84.43 | 84.95 | 1,792,410 | +1.08(+1.28%) |
Jun 28, 2016 | 82.94 | 83.89 | 82.62 | 83.87 | 2,331,072 | +1.99(+2.42%) |
Jun 27, 2016 | 83.71 | 83.75 | 81.57 | 81.89 | 3,359,128 | -2.48(-2.94%) |
Jun 24, 2016 | 85.70 | 86.35 | 83.97 | 84.37 | 3,698,732 | -4.26(-4.80%) |
Jun 23, 2016 | 88.23 | 88.62 | 87.87 | 88.62 | 1,794,143 | +0.85(+0.96%) |
Jun 22, 2016 | 88.10 | 88.52 | 87.74 | 87.78 | 1,742,089 | -0.22(-0.25%) |
Jun 21, 2016 | 88.47 | 88.56 | 87.92 | 88.00 | 1,422,519 | -0.55(-0.62%) |
Jun 20, 2016 | 88.81 | 89.77 | 88.52 | 88.55 | 1,847,155 | +0.41(+0.46%) |
Jun 17, 2016 | 87.50 | 88.31 | 87.22 | 88.14 | 2,549,431 | +0.77(+0.88%) |
Jun 16, 2016 | 87.04 | 87.58 | 86.17 | 87.37 | 2,021,588 | +0.11(+0.12%) |
Jun 15, 2016 | 88.09 | 88.31 | 87.13 | 87.26 | 2,653,201 | -0.43(-0.49%) |
Jun 14, 2016 | 87.43 | 88.10 | 87.06 | 87.69 | 2,262,225 | +0.06(+0.07%) |
Jun 13, 2016 | 88.57 | 88.91 | 87.61 | 87.64 | 4,060,338 | -2.04(-2.28%) |
Jun 10, 2016 | 89.67 | 90.06 | 89.28 | 89.68 | 1,542,591 | -0.59(-0.65%) |
Jun 09, 2016 | 90.07 | 90.42 | 89.42 | 90.27 | 1,786,461 | -0.49(-0.54%) |
Jun 08, 2016 | 90.13 | 90.88 | 90.13 | 90.76 | 1,714,505 | +0.71(+0.79%) |
Jun 07, 2016 | 89.33 | 90.48 | 89.33 | 90.04 | 2,166,844 | +0.64(+0.71%) |
Jun 06, 2016 | 89.02 | 89.60 | 88.90 | 89.40 | 1,302,600 | +0.46(+0.51%) |
Jun 03, 2016 | 88.87 | 89.08 | 88.33 | 88.95 | 1,493,641 | +0.07(+0.08%) |
Jun 02, 2016 | 88.31 | 88.87 | 87.89 | 88.87 | 1,658,650 | +0.35(+0.39%) |