Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 95.29 | 95.95 | 93.02 | 93.89 | 1,275,957 | -1.06(-1.12%) |
Aug 30, 2016 | 95.75 | 96.61 | 94.84 | 94.95 | 712,516 | -0.79(-0.83%) |
Aug 29, 2016 | 96.26 | 96.79 | 94.88 | 95.74 | 800,206 | -0.48(-0.50%) |
Aug 26, 2016 | 95.09 | 96.36 | 94.42 | 96.22 | 1,294,891 | +1.25(+1.32%) |
Aug 25, 2016 | 95.75 | 96.97 | 92.35 | 94.97 | 1,633,063 | -0.16(-0.17%) |
Aug 24, 2016 | 99.22 | 102.06 | 94.50 | 95.13 | 2,482,560 | -4.30(-4.32%) |
Aug 23, 2016 | 99.11 | 99.95 | 97.44 | 99.43 | 1,695,976 | +1.26(+1.28%) |
Aug 22, 2016 | 95.67 | 98.50 | 95.18 | 98.17 | 3,985,359 | +6.18(+6.72%) |
Aug 19, 2016 | 93.07 | 93.40 | 91.76 | 91.99 | 698,638 | -1.53(-1.64%) |
Aug 18, 2016 | 92.85 | 93.88 | 92.02 | 93.52 | 965,548 | +0.22(+0.24%) |
Aug 17, 2016 | 92.14 | 94.06 | 91.00 | 93.30 | 1,499,346 | +1.56(+1.70%) |
Aug 16, 2016 | 92.75 | 93.23 | 90.91 | 91.74 | 1,481,008 | -1.37(-1.47%) |
Aug 15, 2016 | 92.90 | 94.22 | 92.30 | 93.11 | 1,835,337 | +0.67(+0.72%) |
Aug 12, 2016 | 91.49 | 92.49 | 91.02 | 92.44 | 1,346,784 | +0.43(+0.47%) |
Aug 11, 2016 | 91.93 | 92.81 | 90.66 | 92.01 | 1,342,818 | +0.56(+0.61%) |
Aug 10, 2016 | 94.89 | 95.10 | 90.92 | 91.45 | 2,209,815 | -3.70(-3.89%) |
Aug 09, 2016 | 94.62 | 95.94 | 93.74 | 95.15 | 5,180,259 | -3.87(-3.91%) |
Aug 08, 2016 | 99.29 | 99.62 | 97.70 | 99.02 | 1,442,198 | +0.08(+0.08%) |
Aug 05, 2016 | 100.88 | 101.67 | 98.50 | 98.94 | 2,088,914 | -0.68(-0.68%) |
Aug 04, 2016 | 102.41 | 102.49 | 99.14 | 99.62 | 1,456,987 | -1.84(-1.81%) |
Aug 03, 2016 | 99.03 | 101.70 | 98.76 | 101.46 | 1,684,709 | +2.39(+2.41%) |
Aug 02, 2016 | 99.96 | 100.90 | 97.40 | 99.07 | 1,926,746 | -1.18(-1.18%) |
Aug 01, 2016 | 99.33 | 101.30 | 98.51 | 100.25 | 2,102,576 | +0.83(+0.83%) |
Jul 29, 2016 | 98.18 | 99.62 | 96.17 | 99.42 | 1,448,311 | +1.22(+1.24%) |
Jul 28, 2016 | 98.80 | 99.50 | 96.64 | 98.20 | 2,503,207 | +0.11(+0.11%) |
Jul 27, 2016 | 91.58 | 98.71 | 90.52 | 98.09 | 5,825,507 | +6.07(+6.60%) |
Jul 26, 2016 | 93.27 | 93.43 | 91.21 | 92.02 | 2,160,802 | -0.77(-0.83%) |
Jul 25, 2016 | 94.02 | 94.43 | 92.55 | 92.79 | 1,162,488 | -0.79(-0.84%) |
Jul 22, 2016 | 93.78 | 95.48 | 93.36 | 93.58 | 1,235,183 | +0.22(+0.24%) |
Jul 21, 2016 | 92.00 | 94.87 | 91.91 | 93.36 | 1,859,432 | -0.40(-0.43%) |
Jul 20, 2016 | 91.57 | 94.02 | 90.66 | 93.76 | 1,506,427 | +3.34(+3.69%) |
Jul 19, 2016 | 93.49 | 94.00 | 90.20 | 90.42 | 1,150,650 | -2.44(-2.63%) |
Jul 18, 2016 | 92.23 | 94.38 | 89.57 | 92.86 | 2,381,621 | +0.78(+0.85%) |
Jul 15, 2016 | 89.79 | 94.75 | 89.19 | 92.08 | 2,916,697 | +3.05(+3.43%) |
Jul 14, 2016 | 88.19 | 89.64 | 86.16 | 89.03 | 1,448,512 | +1.91(+2.19%) |
Jul 13, 2016 | 88.44 | 88.48 | 85.86 | 87.12 | 1,943,935 | -0.36(-0.41%) |
Jul 12, 2016 | 88.83 | 89.98 | 87.43 | 87.48 | 1,725,323 | -1.11(-1.25%) |
Jul 11, 2016 | 91.82 | 91.82 | 88.59 | 88.59 | 1,883,912 | -2.90(-3.17%) |
Jul 08, 2016 | 87.81 | 93.04 | 88.16 | 91.49 | 3,766,690 | +3.33(+3.78%) |
Jul 07, 2016 | 86.58 | 90.20 | 86.14 | 88.16 | 6,732,110 | +8.30(+10.39%) |
Jul 05, 2016 | 80.64 | 80.69 | 79.23 | 79.86 | 1,353,916 | -1.52(-1.87%) |
Jul 01, 2016 | 77.59 | 81.38 | 81.38 | 81.38 | 1,651,500 | +3.58(+4.60%) |
Jun 30, 2016 | 78.71 | 79.85 | 76.27 | 77.80 | 1,853,451 | -0.57(-0.73%) |
Jun 29, 2016 | 80.52 | 81.08 | 78.20 | 78.37 | 2,142,117 | -1.12(-1.41%) |
Jun 28, 2016 | 76.23 | 79.71 | 76.18 | 79.49 | 1,585,069 | +4.88(+6.54%) |
Jun 27, 2016 | 75.87 | 77.01 | 73.45 | 74.61 | 2,023,293 | -2.40(-3.12%) |
Jun 24, 2016 | 79.56 | 83.40 | 76.76 | 77.01 | 2,572,521 | -6.64(-7.94%) |
Jun 23, 2016 | 82.87 | 83.83 | 81.70 | 83.65 | 1,398,796 | +1.47(+1.79%) |
Jun 22, 2016 | 80.81 | 83.98 | 80.34 | 82.18 | 1,233,487 | +0.96(+1.18%) |
Jun 21, 2016 | 84.05 | 84.05 | 80.55 | 81.22 | 1,427,880 | -2.84(-3.38%) |
Jun 20, 2016 | 82.77 | 85.80 | 82.76 | 84.06 | 1,682,707 | +0.20(+0.24%) |
Jun 17, 2016 | 84.30 | 84.97 | 82.01 | 83.86 | 3,994,713 | +3.06(+3.79%) |
Jun 16, 2016 | 83.19 | 84.50 | 78.16 | 80.80 | 3,146,265 | -3.21(-3.82%) |
Jun 15, 2016 | 81.40 | 85.53 | 81.31 | 84.01 | 1,912,620 | +2.96(+3.65%) |
Jun 14, 2016 | 80.22 | 82.66 | 79.55 | 81.05 | 1,142,032 | +0.94(+1.17%) |
Jun 13, 2016 | 81.09 | 83.98 | 79.50 | 80.11 | 1,253,238 | -0.99(-1.22%) |
Jun 10, 2016 | 82.35 | 82.48 | 79.52 | 81.10 | 1,080,973 | -1.84(-2.22%) |
Jun 09, 2016 | 83.75 | 84.61 | 82.71 | 82.94 | 897,295 | -1.16(-1.38%) |
Jun 08, 2016 | 85.36 | 85.64 | 83.04 | 84.10 | 1,025,995 | -1.40(-1.64%) |
Jun 07, 2016 | 88.64 | 89.30 | 85.23 | 85.50 | 1,181,620 | -4.02(-4.49%) |
Jun 06, 2016 | 89.14 | 90.05 | 87.21 | 89.52 | 722,380 | -0.48(-0.53%) |
Jun 03, 2016 | 91.15 | 91.48 | 88.02 | 90.00 | 1,107,650 | -1.52(-1.66%) |
Jun 02, 2016 | 89.04 | 92.48 | 87.17 | 91.52 | 1,950,583 | +4.12(+4.71%) |