Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 97.48 | 97.88 | 96.77 | 97.45 | 4,688,079 | +0.00(+0.00%) |
Aug 30, 2016 | 97.84 | 98.85 | 97.14 | 97.45 | 6,091,866 | +0.15(+0.15%) |
Aug 29, 2016 | 96.97 | 98.45 | 96.57 | 97.30 | 8,006,718 | -0.28(-0.29%) |
Aug 26, 2016 | 97.33 | 97.95 | 96.57 | 97.58 | 6,617,636 | +0.26(+0.27%) |
Aug 25, 2016 | 96.38 | 98.25 | 96.04 | 97.32 | 10,818,635 | +2.14(+2.25%) |
Aug 24, 2016 | 96.13 | 96.36 | 94.91 | 95.18 | 6,267,517 | -0.76(-0.79%) |
Aug 23, 2016 | 95.68 | 96.59 | 95.48 | 95.94 | 5,237,956 | +0.68(+0.71%) |
Aug 22, 2016 | 95.67 | 96.13 | 94.95 | 95.26 | 5,829,692 | -0.61(-0.64%) |
Aug 19, 2016 | 96.05 | 96.78 | 95.51 | 95.87 | 6,942,892 | -0.29(-0.30%) |
Aug 18, 2016 | 95.98 | 97.22 | 95.17 | 96.16 | 7,252,429 | -0.21(-0.22%) |
Aug 17, 2016 | 94.94 | 96.93 | 94.85 | 96.37 | 8,315,425 | +1.25(+1.31%) |
Aug 16, 2016 | 95.19 | 95.61 | 94.40 | 95.12 | 6,310,519 | -0.19(-0.20%) |
Aug 15, 2016 | 96.83 | 96.91 | 95.24 | 95.31 | 7,304,134 | -1.28(-1.33%) |
Aug 12, 2016 | 95.53 | 96.83 | 95.08 | 96.59 | 6,592,923 | +0.70(+0.73%) |
Aug 11, 2016 | 94.60 | 96.33 | 94.50 | 95.89 | 8,542,835 | +1.96(+2.09%) |
Aug 10, 2016 | 94.40 | 94.75 | 92.95 | 93.93 | 6,506,782 | -0.06(-0.06%) |
Aug 09, 2016 | 95.12 | 95.81 | 93.48 | 93.99 | 9,173,582 | -1.12(-1.18%) |
Aug 08, 2016 | 95.91 | 95.93 | 94.00 | 95.11 | 10,131,466 | -1.92(-1.98%) |
Aug 05, 2016 | 93.77 | 97.74 | 93.56 | 97.03 | 18,364,800 | +3.59(+3.84%) |
Aug 04, 2016 | 93.20 | 93.73 | 91.82 | 93.44 | 6,041,388 | +0.34(+0.37%) |
Aug 03, 2016 | 93.28 | 94.67 | 92.55 | 93.10 | 7,029,979 | -0.46(-0.49%) |
Aug 02, 2016 | 94.00 | 94.08 | 92.18 | 93.56 | 9,834,881 | -0.81(-0.86%) |
Aug 01, 2016 | 91.23 | 94.67 | 90.50 | 94.37 | 10,663,039 | +3.12(+3.42%) |
Jul 29, 2016 | 91.19 | 91.75 | 90.59 | 91.25 | 6,960,222 | -0.40(-0.44%) |
Jul 28, 2016 | 91.92 | 92.21 | 90.68 | 91.65 | 6,226,505 | -0.39(-0.42%) |
Jul 27, 2016 | 91.50 | 92.06 | 90.10 | 92.04 | 8,723,005 | +0.63(+0.69%) |
Jul 26, 2016 | 91.03 | 93.10 | 90.90 | 91.41 | 19,575,058 | +3.75(+4.28%) |
Jul 25, 2016 | 85.73 | 87.87 | 85.01 | 87.66 | 14,125,622 | +1.77(+2.06%) |
Jul 22, 2016 | 86.48 | 86.50 | 85.11 | 85.89 | 11,363,917 | -0.10(-0.12%) |
Jul 21, 2016 | 88.30 | 88.38 | 85.21 | 85.99 | 16,081,988 | -1.92(-2.18%) |
Jul 20, 2016 | 86.67 | 88.49 | 85.82 | 87.91 | 23,521,816 | +2.07(+2.41%) |
Jul 19, 2016 | 85.43 | 86.75 | 84.50 | 85.84 | 55,667,512 | -12.97(-13.13%) |
Jul 18, 2016 | 98.43 | 99.84 | 97.24 | 98.81 | 28,430,996 | +0.42(+0.43%) |
Jul 15, 2016 | 98.52 | 98.70 | 97.41 | 98.39 | 9,041,865 | +0.37(+0.38%) |
Jul 14, 2016 | 97.00 | 98.27 | 96.80 | 98.02 | 9,875,475 | +1.59(+1.65%) |
Jul 13, 2016 | 96.26 | 96.72 | 94.80 | 96.43 | 8,768,148 | +0.46(+0.48%) |
Jul 12, 2016 | 95.07 | 96.72 | 94.09 | 95.97 | 11,614,560 | +1.30(+1.37%) |
Jul 11, 2016 | 96.19 | 96.87 | 94.30 | 94.67 | 13,272,835 | -2.39(-2.46%) |
Jul 08, 2016 | 96.00 | 97.41 | 95.10 | 97.06 | 8,335,375 | +1.96(+2.06%) |
Jul 07, 2016 | 94.70 | 95.38 | 93.18 | 95.10 | 9,910,295 | -2.81(-2.87%) |
Jul 05, 2016 | 95.20 | 101.25 | 93.31 | 97.91 | 25,864,360 | +1.24(+1.28%) |
Jul 01, 2016 | 95.00 | 96.67 | 96.67 | 96.67 | 16,167,200 | +5.19(+5.67%) |
Jun 30, 2016 | 90.91 | 91.72 | 90.03 | 91.48 | 9,082,699 | +0.42(+0.46%) |
Jun 29, 2016 | 89.67 | 91.96 | 88.70 | 91.06 | 11,681,307 | +3.09(+3.51%) |
Jun 28, 2016 | 87.41 | 88.88 | 86.41 | 87.97 | 11,541,081 | +2.64(+3.09%) |
Jun 27, 2016 | 87.88 | 88.00 | 84.81 | 85.33 | 13,771,081 | -3.11(-3.52%) |
Jun 24, 2016 | 87.53 | 90.49 | 87.21 | 88.44 | 11,248,582 | -3.22(-3.51%) |
Jun 23, 2016 | 90.62 | 91.68 | 88.15 | 91.66 | 10,807,653 | +1.65(+1.83%) |
Jun 22, 2016 | 90.78 | 91.98 | 89.77 | 90.01 | 9,450,100 | -0.98(-1.08%) |
Jun 21, 2016 | 93.87 | 93.88 | 90.77 | 90.99 | 15,193,802 | -2.81(-3.00%) |
Jun 20, 2016 | 95.22 | 95.88 | 93.65 | 93.80 | 9,024,999 | -0.65(-0.69%) |
Jun 17, 2016 | 95.75 | 95.77 | 94.20 | 94.45 | 8,046,841 | -0.99(-1.04%) |
Jun 16, 2016 | 94.18 | 95.56 | 93.25 | 95.44 | 7,543,562 | +1.15(+1.22%) |
Jun 15, 2016 | 94.61 | 95.45 | 93.56 | 94.29 | 7,675,334 | +0.17(+0.18%) |
Jun 14, 2016 | 94.16 | 95.80 | 93.27 | 94.12 | 9,466,811 | +0.27(+0.29%) |
Jun 13, 2016 | 95.02 | 97.20 | 93.62 | 93.85 | 13,482,008 | +0.10(+0.11%) |
Jun 10, 2016 | 94.88 | 95.34 | 93.28 | 93.75 | 12,907,900 | -3.34(-3.44%) |
Jun 09, 2016 | 97.22 | 98.43 | 96.66 | 97.09 | 8,923,650 | -0.77(-0.79%) |
Jun 08, 2016 | 100.02 | 100.28 | 97.60 | 97.86 | 9,422,049 | -2.03(-2.03%) |
Jun 07, 2016 | 101.20 | 101.63 | 99.77 | 99.89 | 6,474,187 | -0.85(-0.84%) |
Jun 06, 2016 | 100.29 | 101.07 | 99.72 | 100.74 | 6,827,011 | +1.15(+1.15%) |
Jun 03, 2016 | 100.99 | 101.00 | 98.53 | 99.59 | 9,223,994 | -1.66(-1.64%) |
Jun 02, 2016 | 101.39 | 102.15 | 100.77 | 101.25 | 7,990,805 | -0.26(-0.26%) |