Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 96.14 | 96.21 | 95.72 | 95.98 | 7,078,538 | -0.10(-0.11%) |
Aug 30, 2016 | 97.05 | 97.05 | 95.91 | 96.09 | 4,750,262 | -0.36(-0.38%) |
Aug 29, 2016 | 95.95 | 96.62 | 95.75 | 96.45 | 6,309,699 | +0.71(+0.74%) |
Aug 26, 2016 | 95.58 | 96.30 | 95.35 | 95.74 | 8,060,284 | +0.38(+0.40%) |
Aug 25, 2016 | 95.60 | 95.88 | 95.17 | 95.36 | 6,920,467 | -0.11(-0.12%) |
Aug 24, 2016 | 96.09 | 96.20 | 95.40 | 95.48 | 7,838,057 | -0.59(-0.61%) |
Aug 23, 2016 | 96.25 | 96.48 | 95.72 | 96.06 | 6,966,756 | +0.25(+0.26%) |
Aug 22, 2016 | 96.43 | 96.43 | 95.67 | 95.81 | 8,137,597 | -0.64(-0.66%) |
Aug 19, 2016 | 96.44 | 96.50 | 95.97 | 96.45 | 9,696,079 | +0.00(+0.00%) |
Aug 18, 2016 | 96.81 | 96.98 | 95.79 | 96.45 | 10,923,673 | -0.47(-0.49%) |
Aug 17, 2016 | 96.27 | 96.94 | 95.75 | 96.92 | 13,070,218 | +0.78(+0.81%) |
Aug 16, 2016 | 97.56 | 97.73 | 95.92 | 96.14 | 14,129,808 | -1.58(-1.62%) |
Aug 15, 2016 | 98.37 | 98.49 | 97.69 | 97.72 | 8,097,020 | -0.73(-0.74%) |
Aug 12, 2016 | 98.65 | 98.89 | 98.23 | 98.45 | 5,300,550 | -0.44(-0.44%) |
Aug 11, 2016 | 98.95 | 99.18 | 98.65 | 98.89 | 5,071,660 | +0.33(+0.33%) |
Aug 10, 2016 | 98.74 | 98.89 | 98.46 | 98.56 | 5,423,993 | -0.06(-0.06%) |
Aug 09, 2016 | 99.00 | 99.07 | 98.53 | 98.61 | 4,933,374 | -0.18(-0.18%) |
Aug 08, 2016 | 99.07 | 99.19 | 98.45 | 98.79 | 6,548,858 | -0.47(-0.47%) |
Aug 05, 2016 | 99.37 | 99.37 | 98.88 | 99.26 | 6,442,175 | +0.30(+0.31%) |
Aug 04, 2016 | 99.26 | 99.38 | 98.78 | 98.96 | 5,918,020 | -0.03(-0.03%) |
Aug 03, 2016 | 99.87 | 99.87 | 98.82 | 98.99 | 6,647,078 | -0.76(-0.76%) |
Aug 02, 2016 | 100.39 | 100.41 | 99.45 | 99.75 | 8,960,197 | -0.44(-0.44%) |
Aug 01, 2016 | 100.12 | 100.44 | 99.95 | 100.19 | 5,776,193 | +0.14(+0.14%) |
Jul 29, 2016 | 99.34 | 100.12 | 99.34 | 100.05 | 8,787,741 | +0.62(+0.62%) |
Jul 28, 2016 | 99.85 | 99.87 | 99.40 | 99.44 | 5,407,562 | -0.25(-0.25%) |
Jul 27, 2016 | 99.95 | 100.05 | 99.34 | 99.68 | 6,023,621 | -0.30(-0.30%) |
Jul 26, 2016 | 99.89 | 100.31 | 99.67 | 99.99 | 6,996,564 | +0.21(+0.21%) |
Jul 25, 2016 | 99.92 | 99.97 | 99.18 | 99.78 | 6,108,714 | -0.11(-0.11%) |
Jul 22, 2016 | 99.96 | 100.03 | 99.58 | 99.89 | 7,308,644 | -0.10(-0.10%) |
Jul 21, 2016 | 100.04 | 100.46 | 99.78 | 99.99 | 6,964,116 | +0.01(+0.01%) |
Jul 20, 2016 | 100.54 | 100.72 | 99.90 | 99.98 | 9,180,300 | -0.09(-0.09%) |
Jul 19, 2016 | 99.69 | 100.47 | 98.54 | 100.07 | 14,175,498 | +1.69(+1.71%) |
Jul 18, 2016 | 98.27 | 98.45 | 97.82 | 98.38 | 8,254,523 | +0.11(+0.11%) |
Jul 15, 2016 | 98.89 | 99.31 | 98.04 | 98.27 | 9,002,843 | -0.14(-0.15%) |
Jul 14, 2016 | 98.25 | 98.86 | 98.20 | 98.41 | 6,662,194 | +0.14(+0.15%) |
Jul 13, 2016 | 98.01 | 98.59 | 97.71 | 98.27 | 6,547,146 | +0.06(+0.07%) |
Jul 12, 2016 | 97.99 | 98.43 | 97.96 | 98.21 | 8,030,379 | -0.01(-0.01%) |
Jul 11, 2016 | 98.04 | 98.63 | 97.80 | 98.21 | 8,400,574 | +0.06(+0.07%) |
Jul 08, 2016 | 98.27 | 97.88 | 97.48 | 98.15 | 7,672,522 | +0.27(+0.28%) |
Jul 07, 2016 | 97.94 | 98.12 | 97.48 | 97.88 | 7,583,109 | -0.10(-0.11%) |
Jul 06, 2016 | 97.42 | 98.00 | 97.10 | 97.98 | 11,680,881 | +0.30(+0.30%) |
Jul 05, 2016 | 96.96 | 98.45 | 96.94 | 97.69 | 11,683,035 | +0.78(+0.81%) |
Jul 01, 2016 | 96.91 | 96.90 | 96.90 | 96.90 | 8,825,904 | -0.01(-0.01%) |
Jun 30, 2016 | 95.22 | 97.00 | 95.20 | 96.91 | 14,468,995 | +1.57(+1.65%) |
Jun 29, 2016 | 94.95 | 95.40 | 94.36 | 95.34 | 10,439,971 | +0.88(+0.93%) |
Jun 28, 2016 | 93.61 | 94.57 | 93.12 | 94.46 | 12,628,546 | +1.34(+1.44%) |
Jun 27, 2016 | 91.88 | 93.19 | 91.88 | 93.12 | 13,635,192 | +0.73(+0.80%) |
Jun 24, 2016 | 91.93 | 93.57 | 91.88 | 92.38 | 17,447,388 | -1.40(-1.49%) |
Jun 23, 2016 | 93.64 | 93.78 | 93.22 | 93.78 | 8,481,039 | +0.73(+0.79%) |
Jun 22, 2016 | 93.11 | 93.64 | 92.93 | 93.05 | 7,301,833 | +0.22(+0.24%) |
Jun 21, 2016 | 93.47 | 93.60 | 92.82 | 92.82 | 6,873,438 | -0.29(-0.31%) |
Jun 20, 2016 | 93.16 | 93.58 | 93.02 | 93.11 | 6,993,862 | +0.85(+0.92%) |
Jun 17, 2016 | 93.17 | 93.21 | 91.89 | 92.26 | 13,395,436 | -0.93(-0.99%) |
Jun 16, 2016 | 92.43 | 93.39 | 92.05 | 93.19 | 8,342,033 | +0.18(+0.20%) |
Jun 15, 2016 | 93.99 | 94.07 | 92.95 | 93.00 | 7,973,502 | -0.57(-0.61%) |
Jun 14, 2016 | 93.04 | 93.62 | 92.92 | 93.57 | 7,983,535 | +0.26(+0.28%) |
Jun 13, 2016 | 93.58 | 93.99 | 93.31 | 93.31 | 9,939,115 | -0.18(-0.19%) |
Jun 10, 2016 | 93.27 | 93.66 | 92.97 | 93.48 | 7,594,312 | +0.01(+0.01%) |
Jun 09, 2016 | 92.50 | 93.63 | 92.37 | 93.48 | 9,231,018 | +0.96(+1.04%) |
Jun 08, 2016 | 92.29 | 92.64 | 92.21 | 92.52 | 7,339,418 | +0.06(+0.06%) |
Jun 07, 2016 | 92.69 | 92.86 | 92.24 | 92.46 | 8,032,360 | -0.03(-0.03%) |
Jun 06, 2016 | 91.85 | 92.68 | 91.82 | 92.49 | 7,947,691 | +0.81(+0.88%) |
Jun 03, 2016 | 91.46 | 92.19 | 91.17 | 91.69 | 8,613,524 | +0.22(+0.24%) |
Jun 02, 2016 | 90.18 | 91.60 | 90.17 | 91.47 | 9,150,583 | +1.37(+1.52%) |