Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 100.13 | 100.24 | 99.53 | 100.09 | 524,886 | -0.06(-0.06%) |
Aug 30, 2016 | 100.37 | 100.92 | 99.80 | 100.16 | 1,153,669 | -0.19(-0.19%) |
Aug 29, 2016 | 100.38 | 100.74 | 100.23 | 100.35 | 294,023 | +0.40(+0.40%) |
Aug 26, 2016 | 99.68 | 100.71 | 99.29 | 99.96 | 338,034 | +0.44(+0.44%) |
Aug 25, 2016 | 98.81 | 99.98 | 98.81 | 99.52 | 340,933 | +0.40(+0.41%) |
Aug 24, 2016 | 100.08 | 100.16 | 98.85 | 99.11 | 332,811 | -0.83(-0.83%) |
Aug 23, 2016 | 99.89 | 100.38 | 99.89 | 99.94 | 299,398 | +0.49(+0.49%) |
Aug 22, 2016 | 99.25 | 99.69 | 99.03 | 99.45 | 279,454 | +0.05(+0.05%) |
Aug 19, 2016 | 98.65 | 99.64 | 98.65 | 99.41 | 533,955 | +0.85(+0.86%) |
Aug 18, 2016 | 97.88 | 98.57 | 97.80 | 98.56 | 251,283 | +0.71(+0.72%) |
Aug 17, 2016 | 97.91 | 97.93 | 97.33 | 97.85 | 646,405 | -0.02(-0.02%) |
Aug 16, 2016 | 98.40 | 98.40 | 97.76 | 97.87 | 682,912 | -0.69(-0.70%) |
Aug 15, 2016 | 97.44 | 98.80 | 97.44 | 98.56 | 247,772 | +1.32(+1.36%) |
Aug 12, 2016 | 96.97 | 97.45 | 96.87 | 97.24 | 208,561 | +0.45(+0.47%) |
Aug 11, 2016 | 96.83 | 96.92 | 96.28 | 96.79 | 409,614 | +0.37(+0.38%) |
Aug 10, 2016 | 97.16 | 97.27 | 96.01 | 96.42 | 887,348 | -0.66(-0.68%) |
Aug 09, 2016 | 96.83 | 97.39 | 96.67 | 97.08 | 409,079 | +0.78(+0.81%) |
Aug 08, 2016 | 96.74 | 96.97 | 96.12 | 96.30 | 252,302 | -0.11(-0.11%) |
Aug 05, 2016 | 95.76 | 96.51 | 95.62 | 96.41 | 449,349 | +1.21(+1.27%) |
Aug 04, 2016 | 94.55 | 95.23 | 94.38 | 95.20 | 441,928 | +0.88(+0.94%) |
Aug 03, 2016 | 93.69 | 94.33 | 93.67 | 94.31 | 452,941 | +0.12(+0.13%) |
Aug 02, 2016 | 95.49 | 95.49 | 93.62 | 94.19 | 1,640,407 | -1.47(-1.54%) |
Aug 01, 2016 | 95.80 | 96.01 | 95.33 | 95.66 | 536,521 | +0.07(+0.08%) |
Jul 29, 2016 | 96.00 | 96.31 | 95.16 | 95.59 | 368,843 | -0.42(-0.44%) |
Jul 28, 2016 | 96.12 | 96.66 | 95.59 | 96.01 | 905,071 | -0.53(-0.55%) |
Jul 27, 2016 | 97.42 | 97.46 | 95.99 | 96.55 | 1,244,119 | -0.01(-0.01%) |
Jul 26, 2016 | 93.84 | 96.99 | 93.84 | 96.56 | 1,599,707 | +3.60(+3.88%) |
Jul 25, 2016 | 92.40 | 93.13 | 92.40 | 92.95 | 257,502 | +0.53(+0.58%) |
Jul 22, 2016 | 91.65 | 92.48 | 91.09 | 92.42 | 507,294 | +0.46(+0.50%) |
Jul 21, 2016 | 92.71 | 92.76 | 91.58 | 91.96 | 528,943 | -0.65(-0.70%) |
Jul 20, 2016 | 91.69 | 92.83 | 91.39 | 92.61 | 713,418 | +1.44(+1.58%) |
Jul 19, 2016 | 91.34 | 91.42 | 90.89 | 91.17 | 306,621 | -0.31(-0.34%) |
Jul 18, 2016 | 91.30 | 91.65 | 91.04 | 91.48 | 517,197 | +1.32(+1.47%) |
Jul 15, 2016 | 90.21 | 90.32 | 89.80 | 90.16 | 417,425 | -0.03(-0.03%) |
Jul 14, 2016 | 90.34 | 90.44 | 89.62 | 90.19 | 508,153 | +0.65(+0.73%) |
Jul 13, 2016 | 89.75 | 90.08 | 89.40 | 89.53 | 518,911 | +0.11(+0.12%) |
Jul 12, 2016 | 89.08 | 89.73 | 89.08 | 89.42 | 1,115,291 | +1.15(+1.30%) |
Jul 11, 2016 | 87.95 | 88.65 | 87.89 | 88.28 | 348,448 | +0.98(+1.13%) |
Jul 08, 2016 | 85.80 | 87.36 | 84.93 | 87.29 | 389,954 | +2.36(+2.78%) |
Jul 07, 2016 | 84.04 | 85.55 | 84.04 | 84.93 | 429,469 | +1.13(+1.35%) |
Jul 05, 2016 | 84.69 | 84.69 | 83.29 | 83.80 | 936,822 | -1.56(-1.83%) |
Jul 01, 2016 | 85.42 | 85.36 | 85.36 | 85.36 | 485,231 | -0.71(-0.82%) |
Jun 30, 2016 | 84.73 | 86.16 | 84.56 | 86.07 | 572,010 | +1.45(+1.72%) |
Jun 29, 2016 | 83.92 | 84.86 | 83.61 | 84.62 | 853,616 | +1.67(+2.02%) |
Jun 28, 2016 | 82.09 | 83.11 | 81.87 | 82.94 | 994,304 | +2.11(+2.62%) |
Jun 27, 2016 | 83.10 | 83.11 | 80.28 | 80.83 | 1,924,613 | -3.42(-4.06%) |
Jun 24, 2016 | 85.32 | 86.68 | 83.93 | 84.25 | 963,583 | -4.83(-5.43%) |
Jun 23, 2016 | 88.05 | 89.19 | 87.79 | 89.08 | 398,680 | +2.17(+2.50%) |
Jun 22, 2016 | 87.13 | 87.83 | 86.81 | 86.91 | 333,294 | -0.08(-0.10%) |
Jun 21, 2016 | 87.09 | 87.25 | 86.68 | 87.00 | 350,534 | +0.27(+0.32%) |
Jun 20, 2016 | 87.02 | 87.76 | 86.67 | 86.72 | 402,399 | +0.95(+1.11%) |
Jun 17, 2016 | 86.37 | 86.37 | 85.15 | 85.77 | 661,331 | -0.73(-0.85%) |
Jun 16, 2016 | 85.66 | 86.56 | 85.02 | 86.50 | 1,476,324 | -0.01(-0.01%) |
Jun 15, 2016 | 86.96 | 87.10 | 86.37 | 86.51 | 257,080 | -0.01(-0.01%) |
Jun 14, 2016 | 86.26 | 86.75 | 85.70 | 86.52 | 460,486 | -0.03(-0.03%) |
Jun 13, 2016 | 86.44 | 87.51 | 86.37 | 86.55 | 605,534 | -0.45(-0.52%) |
Jun 10, 2016 | 87.55 | 87.55 | 86.69 | 87.00 | 377,975 | -1.45(-1.64%) |
Jun 09, 2016 | 87.78 | 88.49 | 87.47 | 88.45 | 395,554 | +0.10(+0.11%) |
Jun 08, 2016 | 88.38 | 88.57 | 88.07 | 88.34 | 152,393 | -0.04(-0.04%) |
Jun 07, 2016 | 87.92 | 88.56 | 87.91 | 88.38 | 509,084 | +0.83(+0.95%) |
Jun 06, 2016 | 87.80 | 88.27 | 87.40 | 87.55 | 686,130 | -0.20(-0.23%) |
Jun 03, 2016 | 88.25 | 88.30 | 87.24 | 87.75 | 478,777 | +0.26(+0.29%) |
Jun 02, 2016 | 87.32 | 87.49 | 86.93 | 87.49 | 269,480 | +0.02(+0.02%) |