Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 98.46 | 99.16 | 98.30 | 98.88 | 1,908,470 | +0.20(+0.20%) |
Aug 30, 2016 | 98.69 | 99.20 | 97.59 | 98.68 | 1,779,735 | -0.01(-0.01%) |
Aug 29, 2016 | 97.98 | 98.89 | 97.86 | 98.69 | 1,534,118 | +1.12(+1.14%) |
Aug 26, 2016 | 98.35 | 98.95 | 97.15 | 97.57 | 1,895,651 | -0.51(-0.52%) |
Aug 25, 2016 | 97.56 | 98.33 | 97.44 | 98.08 | 988,186 | +0.53(+0.55%) |
Aug 24, 2016 | 97.17 | 97.65 | 96.60 | 97.55 | 1,217,353 | +0.40(+0.41%) |
Aug 23, 2016 | 97.69 | 98.04 | 97.13 | 97.15 | 1,045,646 | -0.27(-0.27%) |
Aug 22, 2016 | 97.79 | 97.79 | 96.88 | 97.41 | 1,365,320 | -0.43(-0.44%) |
Aug 19, 2016 | 97.77 | 97.96 | 97.44 | 97.85 | 1,330,973 | -0.29(-0.30%) |
Aug 18, 2016 | 97.76 | 98.14 | 97.50 | 98.14 | 1,526,349 | +0.33(+0.34%) |
Aug 17, 2016 | 97.54 | 97.98 | 97.13 | 97.80 | 1,469,770 | +0.37(+0.38%) |
Aug 16, 2016 | 98.24 | 98.65 | 97.44 | 97.44 | 1,324,014 | -1.14(-1.16%) |
Aug 15, 2016 | 98.77 | 98.91 | 98.35 | 98.58 | 1,236,268 | -0.13(-0.14%) |
Aug 12, 2016 | 98.77 | 99.00 | 98.60 | 98.71 | 979,287 | -0.07(-0.08%) |
Aug 11, 2016 | 98.87 | 99.04 | 98.59 | 98.79 | 1,184,871 | +0.31(+0.31%) |
Aug 10, 2016 | 98.25 | 98.59 | 98.14 | 98.48 | 1,144,990 | +0.04(+0.04%) |
Aug 09, 2016 | 98.54 | 98.73 | 98.36 | 98.44 | 1,172,823 | +0.03(+0.03%) |
Aug 08, 2016 | 98.64 | 99.00 | 98.04 | 98.41 | 1,472,518 | -0.36(-0.36%) |
Aug 05, 2016 | 98.63 | 98.92 | 98.25 | 98.77 | 1,483,945 | +0.58(+0.59%) |
Aug 04, 2016 | 98.37 | 98.66 | 97.87 | 98.19 | 2,287,227 | -0.08(-0.08%) |
Aug 03, 2016 | 97.69 | 98.28 | 97.56 | 98.27 | 1,606,184 | +0.79(+0.81%) |
Aug 02, 2016 | 97.21 | 97.59 | 97.05 | 97.48 | 1,328,186 | +0.18(+0.19%) |
Aug 01, 2016 | 96.84 | 97.37 | 96.62 | 97.30 | 1,811,756 | +0.49(+0.51%) |
Jul 29, 2016 | 97.74 | 98.02 | 96.73 | 96.80 | 2,604,178 | -1.16(-1.18%) |
Jul 28, 2016 | 97.10 | 98.02 | 96.80 | 97.96 | 1,522,236 | +0.98(+1.01%) |
Jul 27, 2016 | 97.57 | 97.87 | 96.78 | 96.98 | 2,373,355 | -1.02(-1.04%) |
Jul 26, 2016 | 98.05 | 98.40 | 97.45 | 98.00 | 1,630,498 | +0.17(+0.17%) |
Jul 25, 2016 | 97.45 | 97.90 | 97.01 | 97.83 | 1,519,365 | +0.25(+0.26%) |
Jul 22, 2016 | 97.22 | 97.95 | 97.22 | 97.58 | 1,282,230 | +0.36(+0.37%) |
Jul 21, 2016 | 96.95 | 97.35 | 95.79 | 97.22 | 2,169,835 | -0.24(-0.25%) |
Jul 20, 2016 | 97.83 | 98.00 | 97.40 | 97.46 | 1,995,912 | -0.03(-0.03%) |
Jul 19, 2016 | 97.40 | 97.72 | 97.09 | 97.50 | 1,662,084 | -0.27(-0.28%) |
Jul 18, 2016 | 98.70 | 99.00 | 97.75 | 97.77 | 2,445,755 | -1.05(-1.06%) |
Jul 15, 2016 | 99.24 | 99.28 | 98.60 | 98.82 | 1,857,043 | -0.08(-0.08%) |
Jul 14, 2016 | 99.12 | 99.19 | 98.60 | 98.90 | 1,308,935 | +0.62(+0.63%) |
Jul 13, 2016 | 98.57 | 98.72 | 98.25 | 98.29 | 1,478,879 | -0.07(-0.08%) |
Jul 12, 2016 | 98.62 | 99.04 | 98.01 | 98.36 | 1,450,871 | -0.03(-0.03%) |
Jul 11, 2016 | 98.55 | 98.68 | 98.21 | 98.39 | 1,224,006 | +0.03(+0.03%) |
Jul 08, 2016 | 98.62 | 97.88 | 97.91 | 98.35 | 1,437,471 | +0.47(+0.49%) |
Jul 07, 2016 | 98.87 | 98.95 | 97.50 | 97.88 | 1,485,266 | -1.04(-1.05%) |
Jul 06, 2016 | 98.60 | 99.10 | 98.33 | 98.92 | 1,633,257 | +0.07(+0.07%) |
Jul 05, 2016 | 98.50 | 99.15 | 98.30 | 98.85 | 1,688,139 | -0.14(-0.14%) |
Jul 01, 2016 | 99.09 | 99.00 | 99.00 | 99.00 | 1,624,841 | -0.16(-0.16%) |
Jun 30, 2016 | 97.38 | 99.16 | 97.32 | 99.15 | 3,102,621 | +1.86(+1.91%) |
Jun 29, 2016 | 95.69 | 97.33 | 95.56 | 97.30 | 2,630,252 | +2.23(+2.35%) |
Jun 28, 2016 | 93.18 | 95.08 | 92.52 | 95.06 | 2,476,282 | +3.15(+3.43%) |
Jun 27, 2016 | 92.02 | 92.32 | 91.07 | 91.92 | 2,255,650 | -0.56(-0.60%) |
Jun 24, 2016 | 91.05 | 93.64 | 90.95 | 92.47 | 2,910,137 | -2.36(-2.49%) |
Jun 23, 2016 | 94.31 | 94.87 | 93.73 | 94.83 | 1,359,677 | +1.68(+1.81%) |
Jun 22, 2016 | 94.05 | 94.18 | 93.05 | 93.15 | 1,879,798 | -0.74(-0.79%) |
Jun 21, 2016 | 94.05 | 94.25 | 93.67 | 93.89 | 1,267,970 | +0.09(+0.10%) |
Jun 20, 2016 | 93.81 | 94.61 | 93.71 | 93.80 | 1,406,122 | +0.62(+0.67%) |
Jun 17, 2016 | 94.18 | 94.21 | 92.73 | 93.17 | 2,523,846 | -0.74(-0.79%) |
Jun 16, 2016 | 92.66 | 93.94 | 92.46 | 93.91 | 1,372,348 | +0.78(+0.84%) |
Jun 15, 2016 | 94.02 | 94.18 | 93.03 | 93.13 | 1,410,230 | -0.62(-0.66%) |
Jun 14, 2016 | 94.22 | 94.33 | 93.50 | 93.75 | 1,837,782 | -0.37(-0.40%) |
Jun 13, 2016 | 94.63 | 95.42 | 94.03 | 94.12 | 1,636,853 | -0.67(-0.71%) |
Jun 10, 2016 | 95.06 | 95.30 | 94.35 | 94.80 | 1,445,047 | -0.34(-0.36%) |
Jun 09, 2016 | 94.81 | 95.28 | 94.56 | 95.14 | 1,103,079 | +0.00(+0.00%) |
Jun 08, 2016 | 94.58 | 95.37 | 94.58 | 95.14 | 1,537,866 | +0.26(+0.27%) |
Jun 07, 2016 | 94.91 | 95.24 | 94.59 | 94.88 | 2,281,558 | +0.21(+0.22%) |
Jun 06, 2016 | 95.23 | 95.50 | 94.50 | 94.67 | 1,617,232 | -0.24(-0.25%) |
Jun 03, 2016 | 94.50 | 95.20 | 93.80 | 94.91 | 1,313,151 | -0.21(-0.22%) |
Jun 02, 2016 | 95.03 | 95.13 | 94.57 | 95.12 | 1,365,673 | +0.02(+0.03%) |