Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 96.16 | 96.22 | 95.73 | 96.00 | 7,077,419 | -0.10(-0.11%) |
Aug 30, 2016 | 97.07 | 97.07 | 95.93 | 96.10 | 4,749,511 | -0.36(-0.38%) |
Aug 29, 2016 | 95.97 | 96.63 | 95.77 | 96.46 | 6,308,702 | +0.71(+0.74%) |
Aug 26, 2016 | 95.59 | 96.32 | 95.37 | 95.76 | 8,059,010 | +0.38(+0.40%) |
Aug 25, 2016 | 95.61 | 95.89 | 95.18 | 95.38 | 6,919,372 | -0.11(-0.12%) |
Aug 24, 2016 | 96.11 | 96.21 | 95.42 | 95.49 | 7,836,818 | -0.59(-0.61%) |
Aug 23, 2016 | 96.26 | 96.50 | 95.74 | 96.08 | 6,965,654 | +0.25(+0.26%) |
Aug 22, 2016 | 96.45 | 96.45 | 95.68 | 95.83 | 8,136,311 | -0.64(-0.66%) |
Aug 19, 2016 | 96.46 | 96.52 | 95.98 | 96.46 | 9,694,545 | +0.00(+0.00%) |
Aug 18, 2016 | 96.82 | 97.00 | 95.81 | 96.46 | 10,921,948 | -0.47(-0.49%) |
Aug 17, 2016 | 96.29 | 96.95 | 95.77 | 96.94 | 13,068,154 | +0.78(+0.81%) |
Aug 16, 2016 | 97.57 | 97.74 | 95.94 | 96.15 | 14,127,577 | -1.58(-1.62%) |
Aug 15, 2016 | 98.38 | 98.50 | 97.71 | 97.73 | 8,095,741 | -0.73(-0.74%) |
Aug 12, 2016 | 98.66 | 98.90 | 98.25 | 98.46 | 5,299,713 | -0.44(-0.44%) |
Aug 11, 2016 | 98.96 | 99.20 | 98.66 | 98.90 | 5,070,859 | +0.33(+0.33%) |
Aug 10, 2016 | 98.76 | 98.91 | 98.48 | 98.57 | 5,423,136 | -0.06(-0.06%) |
Aug 09, 2016 | 99.01 | 99.08 | 98.55 | 98.63 | 4,932,595 | -0.18(-0.18%) |
Aug 08, 2016 | 99.08 | 99.20 | 98.47 | 98.81 | 6,547,824 | -0.47(-0.47%) |
Aug 05, 2016 | 99.39 | 99.39 | 98.89 | 99.28 | 6,441,157 | +0.30(+0.31%) |
Aug 04, 2016 | 99.28 | 99.40 | 98.80 | 98.97 | 5,917,085 | -0.03(-0.03%) |
Aug 03, 2016 | 99.88 | 99.88 | 98.84 | 99.00 | 6,646,028 | -0.76(-0.76%) |
Aug 02, 2016 | 100.40 | 100.43 | 99.47 | 99.76 | 8,958,782 | -0.44(-0.44%) |
Aug 01, 2016 | 100.13 | 100.45 | 99.96 | 100.20 | 5,775,281 | +0.14(+0.13%) |
Jul 29, 2016 | 99.36 | 100.14 | 99.36 | 100.07 | 8,786,353 | +0.62(+0.62%) |
Jul 28, 2016 | 99.87 | 99.88 | 99.41 | 99.45 | 5,406,708 | -0.25(-0.25%) |
Jul 27, 2016 | 99.96 | 100.07 | 99.36 | 99.70 | 6,022,669 | -0.30(-0.30%) |
Jul 26, 2016 | 99.90 | 100.32 | 99.68 | 100.00 | 6,995,459 | +0.21(+0.21%) |
Jul 25, 2016 | 99.94 | 99.99 | 99.20 | 99.80 | 6,107,750 | -0.11(-0.11%) |
Jul 22, 2016 | 99.98 | 100.04 | 99.60 | 99.91 | 7,307,490 | -0.10(-0.10%) |
Jul 21, 2016 | 100.05 | 100.47 | 99.80 | 100.00 | 6,963,017 | +0.01(+0.01%) |
Jul 20, 2016 | 100.56 | 100.74 | 99.92 | 100.00 | 9,178,851 | -0.09(-0.09%) |
Jul 19, 2016 | 99.71 | 100.48 | 98.56 | 100.08 | 14,173,260 | +1.69(+1.71%) |
Jul 18, 2016 | 98.29 | 98.46 | 97.84 | 98.40 | 8,253,219 | +0.11(+0.11%) |
Jul 15, 2016 | 98.90 | 99.32 | 98.05 | 98.29 | 9,001,422 | -0.14(-0.15%) |
Jul 14, 2016 | 98.27 | 98.88 | 98.21 | 98.43 | 6,661,142 | +0.14(+0.15%) |
Jul 13, 2016 | 98.03 | 98.61 | 97.73 | 98.29 | 6,546,112 | +0.06(+0.07%) |
Jul 12, 2016 | 98.01 | 98.45 | 97.97 | 98.22 | 8,029,111 | -0.01(-0.01%) |
Jul 11, 2016 | 98.05 | 98.65 | 97.81 | 98.23 | 8,399,248 | +0.06(+0.07%) |
Jul 08, 2016 | 98.29 | 97.89 | 97.49 | 98.17 | 7,671,310 | +0.27(+0.28%) |
Jul 07, 2016 | 97.96 | 98.13 | 97.49 | 97.89 | 7,581,911 | -0.10(-0.11%) |
Jul 06, 2016 | 97.43 | 98.01 | 97.12 | 98.00 | 11,679,036 | +0.30(+0.30%) |
Jul 05, 2016 | 96.98 | 98.47 | 96.96 | 97.70 | 11,681,190 | +0.78(+0.81%) |
Jul 01, 2016 | 96.93 | 96.92 | 96.92 | 96.92 | 8,824,510 | -0.01(-0.01%) |
Jun 30, 2016 | 95.23 | 97.02 | 95.22 | 96.93 | 14,466,710 | +1.57(+1.65%) |
Jun 29, 2016 | 94.96 | 95.42 | 94.37 | 95.35 | 10,438,322 | +0.88(+0.93%) |
Jun 28, 2016 | 93.63 | 94.59 | 93.13 | 94.47 | 12,626,551 | +1.34(+1.44%) |
Jun 27, 2016 | 91.89 | 93.20 | 91.89 | 93.13 | 13,633,039 | +0.74(+0.80%) |
Jun 24, 2016 | 91.95 | 93.59 | 91.89 | 92.40 | 17,444,634 | -1.40(-1.49%) |
Jun 23, 2016 | 93.65 | 93.79 | 93.24 | 93.79 | 8,479,700 | +0.74(+0.79%) |
Jun 22, 2016 | 93.12 | 93.66 | 92.94 | 93.06 | 7,300,680 | +0.22(+0.24%) |
Jun 21, 2016 | 93.48 | 93.61 | 92.84 | 92.84 | 6,872,352 | -0.29(-0.31%) |
Jun 20, 2016 | 93.17 | 93.60 | 93.04 | 93.12 | 6,992,757 | +0.85(+0.92%) |
Jun 17, 2016 | 93.19 | 93.23 | 91.90 | 92.28 | 13,393,320 | -0.93(-0.99%) |
Jun 16, 2016 | 92.44 | 93.40 | 92.07 | 93.20 | 8,340,716 | +0.18(+0.20%) |
Jun 15, 2016 | 94.00 | 94.08 | 92.96 | 93.02 | 7,972,242 | -0.57(-0.61%) |
Jun 14, 2016 | 93.05 | 93.64 | 92.93 | 93.59 | 7,982,274 | +0.26(+0.28%) |
Jun 13, 2016 | 93.60 | 94.00 | 93.32 | 93.32 | 9,937,545 | -0.18(-0.19%) |
Jun 10, 2016 | 93.28 | 93.67 | 92.98 | 93.50 | 7,593,113 | +0.01(+0.01%) |
Jun 09, 2016 | 92.52 | 93.64 | 92.38 | 93.49 | 9,229,561 | +0.96(+1.04%) |
Jun 08, 2016 | 92.31 | 92.65 | 92.22 | 92.53 | 7,338,259 | +0.06(+0.06%) |
Jun 07, 2016 | 92.70 | 92.88 | 92.25 | 92.48 | 8,031,092 | -0.03(-0.03%) |
Jun 06, 2016 | 91.87 | 92.69 | 91.84 | 92.51 | 7,946,436 | +0.81(+0.88%) |
Jun 03, 2016 | 91.47 | 92.20 | 91.19 | 91.70 | 8,612,164 | +0.22(+0.24%) |
Jun 02, 2016 | 90.19 | 91.61 | 90.18 | 91.49 | 9,149,138 | +1.37(+1.52%) |