Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 101.66 | 102.60 | 101.51 | 102.31 | 1,773,004 | +0.31(+0.30%) |
Aug 30, 2016 | 102.09 | 102.39 | 101.51 | 102.00 | 1,325,120 | -0.30(-0.29%) |
Aug 29, 2016 | 101.85 | 102.68 | 101.40 | 102.30 | 1,161,560 | +0.24(+0.24%) |
Aug 26, 2016 | 101.68 | 102.73 | 101.08 | 102.06 | 1,834,580 | +0.37(+0.36%) |
Aug 25, 2016 | 101.15 | 101.79 | 100.91 | 101.69 | 1,174,109 | +0.55(+0.54%) |
Aug 24, 2016 | 101.00 | 101.52 | 100.69 | 101.14 | 1,425,470 | +0.00(+0.00%) |
Aug 23, 2016 | 100.46 | 101.28 | 100.24 | 101.14 | 1,008,572 | +0.90(+0.90%) |
Aug 22, 2016 | 100.32 | 100.68 | 99.92 | 100.24 | 1,000,917 | -0.08(-0.08%) |
Aug 19, 2016 | 100.31 | 100.61 | 99.72 | 100.32 | 1,587,902 | -0.35(-0.35%) |
Aug 18, 2016 | 99.60 | 100.93 | 99.60 | 100.67 | 2,027,030 | +0.97(+0.97%) |
Aug 17, 2016 | 100.65 | 100.81 | 99.45 | 99.70 | 2,123,885 | -0.90(-0.89%) |
Aug 16, 2016 | 100.52 | 100.97 | 99.91 | 100.60 | 1,649,250 | -0.33(-0.33%) |
Aug 15, 2016 | 101.38 | 101.63 | 100.88 | 100.93 | 1,697,642 | -0.11(-0.11%) |
Aug 12, 2016 | 100.98 | 101.20 | 100.06 | 101.04 | 1,713,285 | -0.63(-0.62%) |
Aug 11, 2016 | 100.85 | 101.93 | 100.59 | 101.67 | 2,259,559 | +1.05(+1.04%) |
Aug 10, 2016 | 99.13 | 100.99 | 99.09 | 100.62 | 2,670,193 | +1.75(+1.77%) |
Aug 09, 2016 | 98.71 | 99.22 | 98.47 | 98.87 | 1,001,894 | +0.38(+0.39%) |
Aug 08, 2016 | 98.86 | 98.95 | 98.30 | 98.49 | 1,107,226 | -0.55(-0.56%) |
Aug 05, 2016 | 97.36 | 99.08 | 97.15 | 99.04 | 1,932,246 | +1.95(+2.01%) |
Aug 04, 2016 | 96.50 | 97.28 | 96.19 | 97.09 | 1,282,591 | +0.42(+0.43%) |
Aug 03, 2016 | 96.06 | 96.68 | 95.65 | 96.67 | 2,071,189 | +0.62(+0.65%) |
Aug 02, 2016 | 97.38 | 97.63 | 95.42 | 96.05 | 2,352,675 | -1.67(-1.71%) |
Aug 01, 2016 | 97.75 | 98.16 | 97.22 | 97.72 | 1,474,723 | -0.14(-0.14%) |
Jul 29, 2016 | 98.40 | 98.55 | 97.23 | 97.86 | 1,786,571 | -0.58(-0.59%) |
Jul 28, 2016 | 97.92 | 98.61 | 97.57 | 98.44 | 1,665,971 | +0.51(+0.52%) |
Jul 27, 2016 | 97.59 | 98.41 | 97.39 | 97.93 | 2,312,850 | +0.02(+0.02%) |
Jul 26, 2016 | 97.81 | 98.42 | 97.00 | 97.91 | 2,196,454 | +0.59(+0.61%) |
Jul 25, 2016 | 97.75 | 97.75 | 96.88 | 97.32 | 1,815,063 | -0.74(-0.75%) |
Jul 22, 2016 | 96.71 | 98.24 | 96.09 | 98.06 | 2,101,787 | +1.72(+1.79%) |
Jul 21, 2016 | 98.12 | 98.42 | 96.08 | 96.34 | 2,579,487 | -2.06(-2.09%) |
Jul 20, 2016 | 98.16 | 98.89 | 97.85 | 98.40 | 1,553,788 | +0.61(+0.62%) |
Jul 19, 2016 | 97.11 | 98.17 | 97.00 | 97.79 | 1,796,969 | +0.00(+0.00%) |
Jul 18, 2016 | 97.74 | 98.53 | 97.58 | 97.79 | 1,544,201 | -0.04(-0.04%) |
Jul 15, 2016 | 98.39 | 98.40 | 97.50 | 97.83 | 1,530,467 | +0.13(+0.13%) |
Jul 14, 2016 | 98.00 | 98.14 | 97.46 | 97.70 | 1,402,541 | +0.36(+0.37%) |
Jul 13, 2016 | 97.97 | 98.38 | 97.34 | 97.34 | 2,125,797 | -0.20(-0.21%) |
Jul 12, 2016 | 97.25 | 97.79 | 96.70 | 97.54 | 2,054,394 | +0.40(+0.41%) |
Jul 11, 2016 | 96.98 | 97.55 | 96.81 | 97.14 | 1,732,028 | +0.35(+0.36%) |
Jul 08, 2016 | 95.93 | 96.86 | 95.14 | 96.79 | 2,023,889 | +1.65(+1.73%) |
Jul 07, 2016 | 95.01 | 95.51 | 94.54 | 95.14 | 1,576,236 | +0.41(+0.43%) |
Jul 05, 2016 | 94.55 | 95.61 | 94.15 | 94.73 | 2,314,535 | -0.59(-0.62%) |
Jul 01, 2016 | 95.04 | 95.32 | 95.32 | 95.32 | 3,001,900 | -0.47(-0.49%) |
Jun 30, 2016 | 94.48 | 95.87 | 94.13 | 95.79 | 3,544,651 | +1.40(+1.48%) |
Jun 29, 2016 | 92.91 | 94.62 | 92.68 | 94.39 | 2,965,297 | +1.93(+2.09%) |
Jun 28, 2016 | 91.37 | 92.65 | 91.36 | 92.46 | 3,318,817 | +1.61(+1.77%) |
Jun 27, 2016 | 91.36 | 92.03 | 90.35 | 90.85 | 3,929,985 | -1.35(-1.46%) |
Jun 24, 2016 | 92.39 | 94.35 | 92.04 | 92.20 | 4,329,088 | -4.01(-4.17%) |
Jun 23, 2016 | 94.73 | 96.28 | 94.31 | 96.21 | 3,802,558 | +2.20(+2.34%) |
Jun 22, 2016 | 95.53 | 96.50 | 93.86 | 94.01 | 10,279,375 | -5.71(-5.73%) |
Jun 21, 2016 | 98.64 | 99.92 | 98.13 | 99.72 | 6,492,985 | +1.73(+1.77%) |
Jun 20, 2016 | 97.10 | 98.75 | 96.77 | 97.99 | 4,310,609 | +2.41(+2.52%) |
Jun 17, 2016 | 97.25 | 97.39 | 95.36 | 95.58 | 4,541,519 | -1.61(-1.66%) |
Jun 16, 2016 | 96.50 | 97.30 | 95.54 | 97.19 | 1,952,449 | +0.17(+0.18%) |
Jun 15, 2016 | 97.01 | 97.83 | 96.90 | 97.02 | 2,270,369 | +0.04(+0.04%) |
Jun 14, 2016 | 96.53 | 97.26 | 96.32 | 96.98 | 1,889,775 | +0.02(+0.02%) |
Jun 13, 2016 | 96.87 | 98.08 | 96.70 | 96.96 | 2,291,495 | -0.13(-0.13%) |
Jun 10, 2016 | 96.89 | 97.87 | 96.75 | 97.09 | 1,863,823 | -0.98(-1.00%) |
Jun 09, 2016 | 98.36 | 98.70 | 97.85 | 98.07 | 1,609,440 | -0.61(-0.62%) |
Jun 08, 2016 | 98.45 | 98.91 | 97.99 | 98.68 | 2,078,746 | +0.16(+0.16%) |
Jun 07, 2016 | 99.51 | 99.67 | 98.47 | 98.52 | 2,143,943 | -0.60(-0.61%) |
Jun 06, 2016 | 99.16 | 99.49 | 98.47 | 99.12 | 1,395,755 | +0.42(+0.43%) |
Jun 03, 2016 | 99.52 | 99.52 | 97.89 | 98.70 | 2,417,036 | -1.47(-1.47%) |
Jun 02, 2016 | 99.98 | 100.17 | 99.17 | 100.17 | 1,761,940 | +0.13(+0.13%) |