Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 100.15 | 100.26 | 99.56 | 100.12 | 524,774 | -0.06(-0.06%) |
Aug 30, 2016 | 100.39 | 100.94 | 99.82 | 100.18 | 1,153,424 | -0.19(-0.19%) |
Aug 29, 2016 | 100.40 | 100.76 | 100.25 | 100.37 | 293,960 | +0.40(+0.40%) |
Aug 26, 2016 | 99.70 | 100.73 | 99.31 | 99.98 | 337,963 | +0.44(+0.44%) |
Aug 25, 2016 | 98.83 | 100.00 | 98.83 | 99.54 | 340,860 | +0.40(+0.41%) |
Aug 24, 2016 | 100.10 | 100.18 | 98.88 | 99.13 | 332,740 | -0.83(-0.83%) |
Aug 23, 2016 | 99.91 | 100.40 | 99.91 | 99.96 | 299,335 | +0.49(+0.49%) |
Aug 22, 2016 | 99.27 | 99.71 | 99.05 | 99.47 | 279,395 | +0.05(+0.05%) |
Aug 19, 2016 | 98.67 | 99.67 | 98.67 | 99.43 | 533,841 | +0.85(+0.86%) |
Aug 18, 2016 | 97.90 | 98.59 | 97.82 | 98.58 | 251,230 | +0.71(+0.72%) |
Aug 17, 2016 | 97.93 | 97.95 | 97.35 | 97.87 | 646,267 | -0.02(-0.02%) |
Aug 16, 2016 | 98.42 | 98.42 | 97.78 | 97.89 | 682,767 | -0.69(-0.70%) |
Aug 15, 2016 | 97.46 | 98.82 | 97.46 | 98.58 | 247,720 | +1.32(+1.36%) |
Aug 12, 2016 | 96.99 | 97.47 | 96.89 | 97.26 | 208,517 | +0.45(+0.47%) |
Aug 11, 2016 | 96.85 | 96.94 | 96.30 | 96.81 | 409,527 | +0.37(+0.38%) |
Aug 10, 2016 | 97.18 | 97.29 | 96.03 | 96.44 | 887,160 | -0.66(-0.68%) |
Aug 09, 2016 | 96.85 | 97.41 | 96.69 | 97.10 | 408,993 | +0.78(+0.81%) |
Aug 08, 2016 | 96.76 | 96.99 | 96.14 | 96.32 | 252,248 | -0.11(-0.11%) |
Aug 05, 2016 | 95.78 | 96.53 | 95.64 | 96.43 | 449,254 | +1.21(+1.27%) |
Aug 04, 2016 | 94.57 | 95.25 | 94.40 | 95.22 | 441,834 | +0.88(+0.94%) |
Aug 03, 2016 | 93.71 | 94.35 | 93.69 | 94.33 | 452,845 | +0.12(+0.13%) |
Aug 02, 2016 | 95.51 | 95.51 | 93.64 | 94.21 | 1,640,059 | -1.47(-1.54%) |
Aug 01, 2016 | 95.82 | 96.03 | 95.35 | 95.69 | 536,407 | +0.07(+0.08%) |
Jul 29, 2016 | 96.02 | 96.33 | 95.18 | 95.61 | 368,765 | -0.42(-0.44%) |
Jul 28, 2016 | 96.14 | 96.68 | 95.61 | 96.03 | 904,879 | -0.53(-0.55%) |
Jul 27, 2016 | 97.44 | 97.48 | 96.01 | 96.57 | 1,243,855 | -0.01(-0.01%) |
Jul 26, 2016 | 93.86 | 97.01 | 93.86 | 96.58 | 1,599,367 | +3.60(+3.88%) |
Jul 25, 2016 | 92.42 | 93.15 | 92.42 | 92.97 | 257,447 | +0.53(+0.58%) |
Jul 22, 2016 | 91.67 | 92.50 | 91.11 | 92.44 | 507,187 | +0.46(+0.50%) |
Jul 21, 2016 | 92.72 | 92.78 | 91.60 | 91.98 | 528,830 | -0.65(-0.70%) |
Jul 20, 2016 | 91.70 | 92.85 | 91.41 | 92.63 | 713,266 | +1.44(+1.58%) |
Jul 19, 2016 | 91.36 | 91.44 | 90.90 | 91.19 | 306,556 | -0.31(-0.34%) |
Jul 18, 2016 | 91.32 | 91.67 | 91.06 | 91.50 | 517,087 | +1.32(+1.47%) |
Jul 15, 2016 | 90.22 | 90.33 | 89.82 | 90.18 | 417,337 | -0.03(-0.03%) |
Jul 14, 2016 | 90.36 | 90.45 | 89.64 | 90.21 | 508,045 | +0.65(+0.73%) |
Jul 13, 2016 | 89.76 | 90.10 | 89.42 | 89.55 | 518,801 | +0.11(+0.12%) |
Jul 12, 2016 | 89.10 | 89.75 | 89.10 | 89.44 | 1,115,054 | +1.15(+1.30%) |
Jul 11, 2016 | 87.97 | 88.67 | 87.91 | 88.29 | 348,374 | +0.98(+1.13%) |
Jul 08, 2016 | 85.82 | 87.38 | 84.95 | 87.31 | 389,871 | +2.36(+2.78%) |
Jul 07, 2016 | 84.06 | 85.57 | 84.06 | 84.95 | 429,378 | +1.13(+1.35%) |
Jul 05, 2016 | 84.71 | 84.71 | 83.31 | 83.82 | 936,624 | -1.56(-1.83%) |
Jul 01, 2016 | 85.43 | 85.38 | 85.38 | 85.38 | 485,128 | -0.71(-0.82%) |
Jun 30, 2016 | 84.75 | 86.18 | 84.58 | 86.09 | 571,888 | +1.45(+1.72%) |
Jun 29, 2016 | 83.94 | 84.88 | 83.63 | 84.63 | 853,435 | +1.67(+2.02%) |
Jun 28, 2016 | 82.11 | 83.13 | 81.89 | 82.96 | 994,093 | +2.11(+2.62%) |
Jun 27, 2016 | 83.12 | 83.13 | 80.30 | 80.85 | 1,924,205 | -3.42(-4.06%) |
Jun 24, 2016 | 85.33 | 86.70 | 83.95 | 84.27 | 963,379 | -4.84(-5.43%) |
Jun 23, 2016 | 88.07 | 89.20 | 87.81 | 89.10 | 398,595 | +2.17(+2.50%) |
Jun 22, 2016 | 87.14 | 87.85 | 86.83 | 86.93 | 333,223 | -0.08(-0.10%) |
Jun 21, 2016 | 87.11 | 87.27 | 86.70 | 87.02 | 350,459 | +0.27(+0.32%) |
Jun 20, 2016 | 87.03 | 87.78 | 86.69 | 86.74 | 402,313 | +0.95(+1.11%) |
Jun 17, 2016 | 86.38 | 86.38 | 85.16 | 85.79 | 661,191 | -0.73(-0.85%) |
Jun 16, 2016 | 85.68 | 86.58 | 85.04 | 86.52 | 1,476,011 | -0.01(-0.01%) |
Jun 15, 2016 | 86.98 | 87.12 | 86.38 | 86.53 | 257,025 | -0.01(-0.01%) |
Jun 14, 2016 | 86.28 | 86.77 | 85.71 | 86.54 | 460,388 | -0.03(-0.03%) |
Jun 13, 2016 | 86.46 | 87.53 | 86.38 | 86.57 | 605,406 | -0.45(-0.52%) |
Jun 10, 2016 | 87.57 | 87.57 | 86.70 | 87.02 | 377,895 | -1.45(-1.64%) |
Jun 09, 2016 | 87.80 | 88.51 | 87.49 | 88.46 | 395,470 | +0.10(+0.11%) |
Jun 08, 2016 | 88.40 | 88.59 | 88.09 | 88.36 | 152,361 | -0.04(-0.04%) |
Jun 07, 2016 | 87.94 | 88.57 | 87.93 | 88.40 | 508,976 | +0.83(+0.95%) |
Jun 06, 2016 | 87.82 | 88.29 | 87.42 | 87.57 | 685,985 | -0.20(-0.23%) |
Jun 03, 2016 | 88.27 | 88.32 | 87.25 | 87.77 | 478,675 | +0.26(+0.29%) |
Jun 02, 2016 | 87.34 | 87.51 | 86.95 | 87.51 | 269,423 | +0.02(+0.02%) |