Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 100.20 | 100.95 | 99.53 | 100.69 | 1,001,003 | +0.42(+0.42%) |
Aug 30, 2016 | 99.49 | 100.69 | 99.25 | 100.27 | 817,442 | +1.00(+1.01%) |
Aug 29, 2016 | 98.53 | 99.52 | 98.53 | 99.27 | 552,767 | +0.87(+0.88%) |
Aug 26, 2016 | 98.20 | 98.99 | 97.63 | 98.40 | 560,295 | +0.48(+0.49%) |
Aug 25, 2016 | 97.46 | 98.21 | 97.17 | 97.92 | 742,575 | +0.13(+0.13%) |
Aug 24, 2016 | 97.71 | 98.33 | 97.55 | 97.79 | 640,347 | -0.06(-0.07%) |
Aug 23, 2016 | 97.32 | 98.45 | 97.32 | 97.85 | 625,233 | +1.05(+1.08%) |
Aug 22, 2016 | 96.60 | 97.08 | 96.15 | 96.80 | 447,732 | -0.07(-0.08%) |
Aug 19, 2016 | 96.05 | 97.09 | 95.98 | 96.88 | 529,488 | +0.32(+0.34%) |
Aug 18, 2016 | 96.31 | 96.58 | 96.10 | 96.55 | 419,190 | +0.42(+0.43%) |
Aug 17, 2016 | 96.11 | 96.33 | 95.63 | 96.14 | 564,181 | +0.04(+0.04%) |
Aug 16, 2016 | 96.46 | 96.53 | 96.06 | 96.10 | 506,781 | -0.89(-0.91%) |
Aug 15, 2016 | 95.93 | 97.36 | 95.90 | 96.99 | 686,249 | +1.49(+1.56%) |
Aug 12, 2016 | 95.91 | 96.36 | 94.96 | 95.50 | 1,336,472 | -0.97(-1.00%) |
Aug 11, 2016 | 96.19 | 96.92 | 96.14 | 96.47 | 656,151 | +0.74(+0.77%) |
Aug 10, 2016 | 96.46 | 96.65 | 95.49 | 95.73 | 593,203 | -0.49(-0.51%) |
Aug 09, 2016 | 96.44 | 96.95 | 96.05 | 96.22 | 474,969 | -0.24(-0.25%) |
Aug 08, 2016 | 96.70 | 97.06 | 96.30 | 96.46 | 499,941 | -0.51(-0.52%) |
Aug 05, 2016 | 96.47 | 97.04 | 96.38 | 96.97 | 1,071,848 | +1.05(+1.10%) |
Aug 04, 2016 | 96.65 | 96.95 | 95.71 | 95.92 | 901,337 | -0.63(-0.65%) |
Aug 03, 2016 | 96.24 | 96.63 | 95.81 | 96.54 | 740,968 | +0.37(+0.38%) |
Aug 02, 2016 | 96.92 | 97.19 | 95.52 | 96.17 | 1,207,039 | -1.00(-1.03%) |
Aug 01, 2016 | 97.97 | 98.30 | 96.81 | 97.17 | 1,004,812 | -0.68(-0.70%) |
Jul 29, 2016 | 97.92 | 98.38 | 97.23 | 97.85 | 840,541 | -0.16(-0.16%) |
Jul 28, 2016 | 96.41 | 98.38 | 96.41 | 98.01 | 757,092 | +0.98(+1.01%) |
Jul 27, 2016 | 98.09 | 98.37 | 96.93 | 97.03 | 1,207,405 | -0.99(-1.01%) |
Jul 26, 2016 | 97.57 | 98.34 | 96.73 | 98.02 | 1,472,937 | +0.45(+0.46%) |
Jul 25, 2016 | 97.25 | 97.76 | 97.03 | 97.57 | 987,107 | +0.38(+0.39%) |
Jul 22, 2016 | 95.97 | 97.38 | 93.89 | 97.19 | 1,455,156 | +0.90(+0.94%) |
Jul 21, 2016 | 95.93 | 96.39 | 95.73 | 96.29 | 1,089,105 | +0.07(+0.08%) |
Jul 20, 2016 | 96.00 | 96.41 | 95.19 | 96.21 | 836,614 | +0.59(+0.62%) |
Jul 19, 2016 | 95.48 | 95.99 | 95.07 | 95.62 | 761,192 | -0.34(-0.36%) |
Jul 18, 2016 | 95.45 | 96.11 | 95.06 | 95.96 | 592,549 | +0.57(+0.60%) |
Jul 15, 2016 | 95.43 | 95.92 | 94.96 | 95.39 | 860,130 | +0.30(+0.32%) |
Jul 14, 2016 | 94.85 | 95.81 | 94.38 | 95.09 | 1,462,510 | +1.19(+1.27%) |
Jul 13, 2016 | 92.31 | 94.01 | 92.10 | 93.89 | 1,466,405 | +1.43(+1.55%) |
Jul 12, 2016 | 90.65 | 92.81 | 90.44 | 92.46 | 1,046,414 | +2.14(+2.37%) |
Jul 11, 2016 | 89.65 | 90.70 | 89.57 | 90.32 | 843,815 | +1.03(+1.16%) |
Jul 08, 2016 | 88.13 | 89.58 | 86.98 | 89.29 | 1,091,355 | +2.31(+2.65%) |
Jul 07, 2016 | 86.15 | 87.64 | 86.15 | 86.98 | 1,047,494 | +1.16(+1.36%) |
Jul 06, 2016 | 85.15 | 85.98 | 83.98 | 85.82 | 1,409,180 | +0.36(+0.42%) |
Jul 05, 2016 | 86.24 | 86.41 | 84.80 | 85.46 | 1,025,943 | -1.38(-1.59%) |
Jul 01, 2016 | 86.31 | 86.84 | 86.84 | 86.84 | 1,077,169 | +0.34(+0.39%) |
Jun 30, 2016 | 84.87 | 86.51 | 84.29 | 86.50 | 1,794,323 | +1.97(+2.33%) |
Jun 29, 2016 | 83.08 | 84.63 | 82.44 | 84.53 | 1,516,374 | +2.29(+2.78%) |
Jun 28, 2016 | 82.40 | 82.65 | 81.41 | 82.25 | 1,857,607 | +1.13(+1.39%) |
Jun 27, 2016 | 86.45 | 86.45 | 80.58 | 81.12 | 3,814,563 | -5.34(-6.17%) |
Jun 24, 2016 | 89.39 | 89.99 | 86.37 | 86.45 | 4,062,227 | -7.42(-7.91%) |
Jun 23, 2016 | 91.96 | 93.88 | 91.73 | 93.88 | 778,523 | +3.18(+3.50%) |
Jun 22, 2016 | 91.20 | 91.46 | 90.65 | 90.70 | 688,181 | -0.19(-0.21%) |
Jun 21, 2016 | 91.29 | 91.60 | 90.56 | 90.89 | 952,180 | -0.17(-0.18%) |
Jun 20, 2016 | 90.70 | 92.08 | 90.66 | 91.06 | 922,821 | +1.81(+2.03%) |
Jun 17, 2016 | 89.52 | 91.08 | 89.15 | 89.25 | 1,713,919 | -0.26(-0.29%) |
Jun 16, 2016 | 89.98 | 89.98 | 88.85 | 89.51 | 2,916,870 | -1.27(-1.40%) |
Jun 15, 2016 | 91.05 | 91.85 | 90.61 | 90.78 | 1,499,939 | +0.10(+0.11%) |
Jun 14, 2016 | 90.37 | 91.00 | 89.98 | 90.68 | 1,233,387 | -0.07(-0.08%) |
Jun 13, 2016 | 91.38 | 91.84 | 90.75 | 90.76 | 1,721,754 | -1.03(-1.13%) |
Jun 10, 2016 | 92.28 | 92.44 | 91.28 | 91.79 | 1,311,513 | -1.50(-1.61%) |
Jun 09, 2016 | 92.74 | 93.42 | 92.43 | 93.29 | 563,118 | +0.00(+0.00%) |
Jun 08, 2016 | 92.42 | 93.46 | 91.95 | 93.29 | 778,711 | +0.81(+0.88%) |
Jun 07, 2016 | 93.51 | 93.66 | 92.46 | 92.48 | 643,721 | -0.75(-0.80%) |
Jun 06, 2016 | 91.21 | 93.56 | 91.21 | 93.23 | 1,499,094 | +2.07(+2.27%) |
Jun 03, 2016 | 91.07 | 91.33 | 90.27 | 91.16 | 980,326 | -0.77(-0.83%) |
Jun 02, 2016 | 91.13 | 91.93 | 90.78 | 91.93 | 1,052,232 | +0.67(+0.74%) |