Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 95.51 | 96.00 | 94.93 | 95.09 | 740,457 | -0.26(-0.27%) |
Aug 30, 2016 | 95.88 | 97.98 | 94.37 | 95.35 | 1,987,553 | -3.15(-3.20%) |
Aug 29, 2016 | 98.51 | 98.97 | 98.26 | 98.50 | 283,990 | -0.01(-0.01%) |
Aug 26, 2016 | 98.28 | 98.99 | 97.75 | 98.51 | 266,286 | +0.12(+0.12%) |
Aug 25, 2016 | 97.71 | 98.97 | 97.71 | 98.39 | 306,541 | +0.26(+0.26%) |
Aug 24, 2016 | 98.39 | 98.39 | 97.86 | 98.13 | 166,707 | -0.16(-0.16%) |
Aug 23, 2016 | 97.76 | 98.54 | 97.33 | 98.29 | 268,853 | +0.74(+0.76%) |
Aug 22, 2016 | 97.22 | 97.90 | 97.22 | 97.55 | 302,632 | -0.14(-0.14%) |
Aug 19, 2016 | 97.22 | 97.82 | 97.04 | 97.69 | 408,164 | +0.26(+0.27%) |
Aug 18, 2016 | 97.53 | 97.88 | 97.26 | 97.43 | 304,279 | -0.06(-0.06%) |
Aug 17, 2016 | 96.95 | 97.55 | 96.18 | 97.49 | 470,841 | +0.77(+0.80%) |
Aug 16, 2016 | 97.37 | 97.44 | 96.67 | 96.72 | 354,725 | -0.75(-0.77%) |
Aug 15, 2016 | 96.69 | 98.03 | 96.39 | 97.47 | 417,158 | +0.78(+0.81%) |
Aug 12, 2016 | 96.41 | 96.76 | 96.25 | 96.69 | 413,526 | -0.02(-0.02%) |
Aug 11, 2016 | 96.00 | 96.81 | 96.00 | 96.71 | 465,797 | +0.78(+0.81%) |
Aug 10, 2016 | 94.94 | 95.95 | 93.75 | 95.93 | 373,373 | +0.79(+0.83%) |
Aug 09, 2016 | 94.69 | 95.19 | 94.19 | 95.14 | 355,722 | +0.33(+0.35%) |
Aug 08, 2016 | 94.97 | 95.15 | 94.41 | 94.81 | 384,431 | -0.03(-0.03%) |
Aug 05, 2016 | 93.41 | 94.88 | 90.02 | 94.84 | 551,471 | +2.04(+2.20%) |
Aug 04, 2016 | 94.00 | 94.42 | 92.44 | 92.80 | 1,070,755 | +2.48(+2.75%) |
Aug 03, 2016 | 89.40 | 90.66 | 89.10 | 90.32 | 763,563 | +1.02(+1.14%) |
Aug 02, 2016 | 90.47 | 90.47 | 88.64 | 89.30 | 483,085 | -1.08(-1.19%) |
Aug 01, 2016 | 89.67 | 90.39 | 89.28 | 90.38 | 857,848 | +1.02(+1.14%) |
Jul 29, 2016 | 90.25 | 90.85 | 88.99 | 89.36 | 605,360 | -0.71(-0.79%) |
Jul 28, 2016 | 89.96 | 90.40 | 89.39 | 90.07 | 277,393 | +0.35(+0.39%) |
Jul 27, 2016 | 90.52 | 90.52 | 89.26 | 89.72 | 466,902 | -0.62(-0.69%) |
Jul 26, 2016 | 89.83 | 90.42 | 89.40 | 90.34 | 479,255 | +0.35(+0.39%) |
Jul 25, 2016 | 90.17 | 90.17 | 89.24 | 89.99 | 507,610 | -0.01(-0.01%) |
Jul 22, 2016 | 89.70 | 90.14 | 89.16 | 90.00 | 422,380 | +0.61(+0.68%) |
Jul 21, 2016 | 90.44 | 90.70 | 89.24 | 89.39 | 604,319 | -1.07(-1.18%) |
Jul 20, 2016 | 90.57 | 90.93 | 90.01 | 90.46 | 697,963 | -0.04(-0.04%) |
Jul 19, 2016 | 90.68 | 91.36 | 90.05 | 90.50 | 301,051 | -0.54(-0.59%) |
Jul 18, 2016 | 91.35 | 91.77 | 90.86 | 91.04 | 421,362 | -0.10(-0.11%) |
Jul 15, 2016 | 91.20 | 91.94 | 90.63 | 91.14 | 261,292 | +0.06(+0.07%) |
Jul 14, 2016 | 91.42 | 91.97 | 91.04 | 91.08 | 331,772 | +0.17(+0.19%) |
Jul 13, 2016 | 91.92 | 92.10 | 90.84 | 90.91 | 409,418 | -0.94(-1.02%) |
Jul 12, 2016 | 91.93 | 92.23 | 91.39 | 91.85 | 323,459 | +0.58(+0.64%) |
Jul 11, 2016 | 91.98 | 91.98 | 90.95 | 91.27 | 317,437 | -0.15(-0.16%) |
Jul 08, 2016 | 90.43 | 91.58 | 89.68 | 91.42 | 247,224 | +1.74(+1.94%) |
Jul 07, 2016 | 89.44 | 89.87 | 88.98 | 89.68 | 303,554 | +0.59(+0.66%) |
Jul 05, 2016 | 90.03 | 90.64 | 88.90 | 89.09 | 353,983 | -1.56(-1.72%) |
Jul 01, 2016 | 90.91 | 90.65 | 90.65 | 90.65 | 349,600 | -0.10(-0.11%) |
Jun 30, 2016 | 88.56 | 90.76 | 88.42 | 90.75 | 690,245 | +2.63(+2.98%) |
Jun 29, 2016 | 87.34 | 88.44 | 87.25 | 88.12 | 373,455 | +1.54(+1.78%) |
Jun 28, 2016 | 85.64 | 86.76 | 85.32 | 86.58 | 295,591 | +1.49(+1.75%) |
Jun 27, 2016 | 86.58 | 86.58 | 84.69 | 85.09 | 572,781 | -2.58(-2.94%) |
Jun 24, 2016 | 88.53 | 89.78 | 85.05 | 87.67 | 630,000 | -4.74(-5.13%) |
Jun 23, 2016 | 90.11 | 92.45 | 90.00 | 92.41 | 586,911 | +2.97(+3.32%) |
Jun 22, 2016 | 89.55 | 90.53 | 89.41 | 89.44 | 411,550 | -0.19(-0.21%) |
Jun 21, 2016 | 89.17 | 90.55 | 89.15 | 89.63 | 821,103 | +0.65(+0.73%) |
Jun 20, 2016 | 88.41 | 89.48 | 88.39 | 88.98 | 488,952 | +1.02(+1.16%) |
Jun 17, 2016 | 87.80 | 88.33 | 87.01 | 87.96 | 651,339 | -0.01(-0.01%) |
Jun 16, 2016 | 87.41 | 88.00 | 86.89 | 87.97 | 278,738 | +0.38(+0.43%) |
Jun 15, 2016 | 87.49 | 87.95 | 87.46 | 87.59 | 224,517 | +0.40(+0.46%) |
Jun 14, 2016 | 86.72 | 87.46 | 86.20 | 87.19 | 443,114 | +0.19(+0.22%) |
Jun 13, 2016 | 86.60 | 87.67 | 86.25 | 87.00 | 400,901 | -0.47(-0.54%) |
Jun 10, 2016 | 87.94 | 88.83 | 86.49 | 87.47 | 392,519 | -1.52(-1.71%) |
Jun 09, 2016 | 88.77 | 89.03 | 88.04 | 88.99 | 449,023 | +0.17(+0.19%) |
Jun 08, 2016 | 88.71 | 88.90 | 88.10 | 88.82 | 300,137 | +0.33(+0.37%) |
Jun 07, 2016 | 88.48 | 88.87 | 88.23 | 88.49 | 409,689 | +0.05(+0.06%) |
Jun 06, 2016 | 88.30 | 88.93 | 88.14 | 88.44 | 313,288 | +0.24(+0.27%) |
Jun 03, 2016 | 88.09 | 88.34 | 87.09 | 88.20 | 467,673 | -0.75(-0.84%) |
Jun 02, 2016 | 88.40 | 88.95 | 87.83 | 88.95 | 426,548 | +0.58(+0.66%) |