Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 97.66 | 97.72 | 97.22 | 97.49 | 6,968,883 | -0.11(-0.11%) |
Aug 30, 2016 | 98.58 | 98.58 | 97.42 | 97.60 | 4,676,675 | -0.37(-0.38%) |
Aug 29, 2016 | 97.46 | 98.14 | 97.26 | 97.97 | 6,211,954 | +0.72(+0.74%) |
Aug 26, 2016 | 97.08 | 97.82 | 96.86 | 97.25 | 7,935,421 | +0.38(+0.40%) |
Aug 25, 2016 | 97.10 | 97.39 | 96.67 | 96.86 | 6,813,260 | -0.11(-0.12%) |
Aug 24, 2016 | 97.61 | 97.71 | 96.90 | 96.98 | 7,716,637 | -0.60(-0.61%) |
Aug 23, 2016 | 97.76 | 98.00 | 97.23 | 97.57 | 6,858,832 | +0.25(+0.26%) |
Aug 22, 2016 | 97.95 | 97.95 | 97.17 | 97.32 | 8,011,536 | -0.65(-0.66%) |
Aug 19, 2016 | 97.96 | 98.02 | 97.48 | 97.97 | 9,545,875 | +0.00(+0.00%) |
Aug 18, 2016 | 98.33 | 98.51 | 97.30 | 97.97 | 10,754,453 | -0.48(-0.49%) |
Aug 17, 2016 | 97.79 | 98.46 | 97.26 | 98.44 | 12,867,744 | +0.80(+0.81%) |
Aug 16, 2016 | 99.09 | 99.26 | 97.43 | 97.65 | 13,910,920 | -1.61(-1.62%) |
Aug 15, 2016 | 99.91 | 100.03 | 99.23 | 99.26 | 7,971,587 | -0.74(-0.74%) |
Aug 12, 2016 | 100.20 | 100.44 | 99.78 | 99.99 | 5,218,438 | -0.45(-0.44%) |
Aug 11, 2016 | 100.51 | 100.74 | 100.20 | 100.44 | 4,993,094 | +0.33(+0.33%) |
Aug 10, 2016 | 100.30 | 100.45 | 100.01 | 100.11 | 5,339,969 | -0.06(-0.06%) |
Aug 09, 2016 | 100.56 | 100.63 | 100.08 | 100.17 | 4,856,950 | -0.18(-0.18%) |
Aug 08, 2016 | 100.63 | 100.75 | 100.00 | 100.34 | 6,447,408 | -0.48(-0.48%) |
Aug 05, 2016 | 100.94 | 100.94 | 100.43 | 100.82 | 6,342,378 | +0.31(+0.31%) |
Aug 04, 2016 | 100.82 | 100.94 | 100.34 | 100.51 | 5,826,343 | -0.03(-0.03%) |
Aug 03, 2016 | 101.44 | 101.44 | 100.38 | 100.55 | 6,544,106 | -0.77(-0.76%) |
Aug 02, 2016 | 101.97 | 101.99 | 101.01 | 101.32 | 8,821,393 | -0.45(-0.44%) |
Aug 01, 2016 | 101.69 | 102.02 | 101.52 | 101.76 | 5,686,713 | +0.14(+0.14%) |
Jul 29, 2016 | 100.90 | 101.70 | 100.90 | 101.63 | 8,651,608 | +0.62(+0.62%) |
Jul 28, 2016 | 101.42 | 101.44 | 100.96 | 101.00 | 5,323,793 | -0.25(-0.25%) |
Jul 27, 2016 | 101.52 | 101.63 | 100.90 | 101.25 | 5,930,308 | -0.31(-0.30%) |
Jul 26, 2016 | 101.46 | 101.89 | 101.24 | 101.56 | 6,888,179 | +0.21(+0.21%) |
Jul 25, 2016 | 101.50 | 101.55 | 100.74 | 101.35 | 6,014,083 | -0.11(-0.11%) |
Jul 22, 2016 | 101.54 | 101.60 | 101.15 | 101.46 | 7,195,424 | -0.10(-0.10%) |
Jul 21, 2016 | 101.61 | 102.04 | 101.35 | 101.56 | 6,856,234 | +0.01(+0.01%) |
Jul 20, 2016 | 102.12 | 102.31 | 101.47 | 101.55 | 9,038,086 | -0.09(-0.09%) |
Jul 19, 2016 | 101.26 | 102.05 | 100.09 | 101.64 | 13,955,903 | +1.71(+1.71%) |
Jul 18, 2016 | 99.82 | 99.99 | 99.36 | 99.93 | 8,126,650 | +0.11(+0.11%) |
Jul 15, 2016 | 100.44 | 100.87 | 99.58 | 99.82 | 8,863,379 | -0.15(-0.15%) |
Jul 14, 2016 | 99.80 | 100.42 | 99.74 | 99.96 | 6,558,989 | +0.15(+0.15%) |
Jul 13, 2016 | 99.56 | 100.14 | 99.25 | 99.82 | 6,445,723 | +0.06(+0.07%) |
Jul 12, 2016 | 99.53 | 99.98 | 99.50 | 99.75 | 7,905,979 | -0.01(-0.01%) |
Jul 11, 2016 | 99.58 | 100.18 | 99.34 | 99.76 | 8,270,439 | +0.06(+0.07%) |
Jul 08, 2016 | 99.82 | 99.42 | 99.01 | 99.69 | 7,553,665 | +0.28(+0.28%) |
Jul 07, 2016 | 99.48 | 99.66 | 99.01 | 99.42 | 7,465,637 | -0.11(-0.11%) |
Jul 06, 2016 | 98.95 | 99.54 | 98.63 | 99.52 | 11,499,930 | +0.30(+0.30%) |
Jul 05, 2016 | 98.49 | 100.00 | 98.47 | 99.22 | 11,502,051 | +0.80(+0.81%) |
Jul 01, 2016 | 98.44 | 98.43 | 98.43 | 98.43 | 8,689,180 | -0.01(-0.01%) |
Jun 30, 2016 | 96.72 | 98.53 | 96.70 | 98.44 | 14,244,853 | +1.60(+1.65%) |
Jun 29, 2016 | 96.44 | 96.90 | 95.84 | 96.84 | 10,278,243 | +0.89(+0.93%) |
Jun 28, 2016 | 95.09 | 96.06 | 94.58 | 95.95 | 12,432,914 | +1.36(+1.44%) |
Jun 27, 2016 | 93.32 | 94.66 | 93.32 | 94.58 | 13,423,967 | +0.75(+0.80%) |
Jun 24, 2016 | 93.38 | 95.04 | 93.32 | 93.84 | 17,177,108 | -1.42(-1.49%) |
Jun 23, 2016 | 95.11 | 95.26 | 94.69 | 95.26 | 8,349,658 | +0.75(+0.79%) |
Jun 22, 2016 | 94.57 | 95.12 | 94.39 | 94.51 | 7,188,719 | +0.23(+0.24%) |
Jun 21, 2016 | 94.94 | 95.07 | 94.28 | 94.28 | 6,766,960 | -0.29(-0.31%) |
Jun 20, 2016 | 94.62 | 95.06 | 94.48 | 94.57 | 6,885,519 | +0.86(+0.92%) |
Jun 17, 2016 | 94.64 | 94.68 | 93.33 | 93.71 | 13,187,925 | -0.94(-0.99%) |
Jun 16, 2016 | 93.88 | 94.86 | 93.50 | 94.66 | 8,212,805 | +0.19(+0.20%) |
Jun 15, 2016 | 95.47 | 95.55 | 94.41 | 94.47 | 7,849,982 | -0.58(-0.61%) |
Jun 14, 2016 | 94.50 | 95.09 | 94.38 | 95.04 | 7,859,860 | +0.27(+0.28%) |
Jun 13, 2016 | 95.05 | 95.47 | 94.78 | 94.78 | 9,785,146 | -0.18(-0.19%) |
Jun 10, 2016 | 94.74 | 95.13 | 94.43 | 94.96 | 7,476,667 | +0.01(+0.01%) |
Jun 09, 2016 | 93.96 | 95.10 | 93.82 | 94.95 | 9,088,019 | +0.97(+1.04%) |
Jun 08, 2016 | 93.75 | 94.10 | 93.66 | 93.97 | 7,225,722 | +0.06(+0.06%) |
Jun 07, 2016 | 94.14 | 94.32 | 93.69 | 93.92 | 7,907,930 | -0.03(-0.03%) |
Jun 06, 2016 | 93.30 | 94.14 | 93.27 | 93.95 | 7,824,572 | +0.82(+0.88%) |
Jun 03, 2016 | 92.89 | 93.64 | 92.61 | 93.13 | 8,480,091 | +0.22(+0.24%) |
Jun 02, 2016 | 91.60 | 93.04 | 91.59 | 92.91 | 9,008,830 | +1.39(+1.52%) |