Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 90.83 | 91.55 | 89.77 | 90.34 | 121,925 | -0.80(-0.88%) |
Aug 30, 2016 | 91.88 | 92.54 | 90.68 | 91.14 | 133,251 | -0.71(-0.77%) |
Aug 29, 2016 | 93.09 | 93.30 | 91.75 | 91.85 | 139,351 | -0.91(-0.98%) |
Aug 26, 2016 | 91.11 | 93.17 | 91.11 | 92.76 | 291,342 | +1.82(+2.00%) |
Aug 25, 2016 | 89.91 | 90.99 | 89.66 | 90.94 | 158,751 | +0.84(+0.93%) |
Aug 24, 2016 | 90.99 | 90.99 | 89.60 | 90.10 | 107,314 | -1.14(-1.25%) |
Aug 23, 2016 | 91.45 | 91.70 | 90.67 | 91.24 | 130,547 | +0.25(+0.27%) |
Aug 22, 2016 | 92.18 | 92.21 | 90.90 | 90.99 | 158,666 | -1.22(-1.32%) |
Aug 19, 2016 | 91.40 | 92.73 | 90.54 | 92.21 | 509,267 | +2.23(+2.48%) |
Aug 18, 2016 | 90.21 | 90.92 | 89.80 | 89.98 | 220,838 | -0.04(-0.04%) |
Aug 17, 2016 | 91.70 | 91.70 | 89.83 | 90.02 | 196,407 | -1.75(-1.91%) |
Aug 16, 2016 | 92.37 | 92.39 | 91.49 | 91.77 | 125,007 | -0.70(-0.76%) |
Aug 15, 2016 | 92.07 | 92.69 | 92.00 | 92.47 | 149,925 | +0.40(+0.43%) |
Aug 12, 2016 | 92.23 | 93.00 | 91.41 | 92.07 | 117,217 | -0.34(-0.37%) |
Aug 11, 2016 | 93.28 | 93.28 | 92.24 | 92.41 | 118,256 | -0.34(-0.37%) |
Aug 10, 2016 | 93.72 | 94.07 | 91.95 | 92.75 | 197,629 | -0.79(-0.84%) |
Aug 09, 2016 | 95.53 | 95.53 | 92.77 | 93.54 | 329,404 | -2.15(-2.25%) |
Aug 08, 2016 | 96.50 | 96.50 | 95.01 | 95.69 | 282,753 | -0.98(-1.01%) |
Aug 05, 2016 | 96.42 | 96.67 | 95.66 | 96.67 | 162,079 | +0.77(+0.80%) |
Aug 04, 2016 | 95.78 | 96.20 | 94.38 | 95.90 | 371,101 | +0.35(+0.37%) |
Aug 03, 2016 | 96.87 | 96.98 | 95.30 | 95.55 | 206,597 | -1.44(-1.48%) |
Aug 02, 2016 | 99.04 | 99.04 | 96.98 | 96.99 | 159,970 | -2.23(-2.25%) |
Aug 01, 2016 | 99.77 | 99.78 | 98.54 | 99.22 | 110,194 | -0.39(-0.39%) |
Jul 29, 2016 | 99.77 | 100.43 | 98.90 | 99.61 | 147,353 | -0.04(-0.04%) |
Jul 28, 2016 | 99.48 | 100.90 | 99.41 | 99.65 | 96,666 | +0.03(+0.03%) |
Jul 27, 2016 | 100.98 | 101.21 | 99.50 | 99.62 | 155,715 | -1.38(-1.37%) |
Jul 26, 2016 | 99.65 | 101.26 | 99.65 | 101.00 | 165,523 | +1.57(+1.58%) |
Jul 25, 2016 | 100.08 | 100.08 | 99.11 | 99.43 | 142,185 | -0.65(-0.65%) |
Jul 22, 2016 | 99.20 | 100.27 | 98.27 | 100.08 | 83,732 | +1.07(+1.08%) |
Jul 21, 2016 | 100.62 | 100.62 | 98.67 | 99.01 | 155,275 | -1.45(-1.44%) |
Jul 20, 2016 | 100.05 | 100.85 | 99.31 | 100.46 | 103,497 | +0.84(+0.84%) |
Jul 19, 2016 | 100.90 | 100.90 | 99.49 | 99.62 | 98,821 | -1.26(-1.25%) |
Jul 18, 2016 | 101.71 | 101.97 | 100.70 | 100.88 | 103,209 | -1.08(-1.06%) |
Jul 15, 2016 | 101.37 | 102.04 | 99.85 | 101.96 | 222,570 | +0.98(+0.97%) |
Jul 14, 2016 | 100.51 | 101.23 | 99.81 | 100.98 | 280,601 | +1.13(+1.13%) |
Jul 13, 2016 | 101.11 | 101.12 | 98.13 | 99.85 | 224,028 | -0.77(-0.77%) |
Jul 12, 2016 | 100.33 | 101.56 | 99.43 | 100.62 | 215,984 | +0.12(+0.12%) |
Jul 11, 2016 | 99.75 | 100.89 | 99.08 | 100.50 | 185,767 | +1.23(+1.24%) |
Jul 08, 2016 | 100.12 | 102.69 | 102.69 | 99.27 | 492,344 | -3.42(-3.33%) |
Jul 07, 2016 | 102.95 | 103.41 | 101.27 | 102.69 | 210,580 | +1.06(+1.04%) |
Jul 05, 2016 | 102.75 | 104.99 | 100.95 | 101.63 | 107,897 | -1.43(-1.39%) |
Jul 01, 2016 | 102.84 | 103.06 | 103.06 | 103.06 | 132,100 | +0.22(+0.21%) |
Jun 30, 2016 | 100.94 | 102.93 | 99.86 | 102.84 | 201,472 | +2.05(+2.03%) |
Jun 29, 2016 | 99.62 | 101.46 | 99.62 | 100.79 | 226,980 | +2.30(+2.34%) |
Jun 28, 2016 | 97.85 | 98.91 | 97.67 | 98.49 | 188,983 | +1.26(+1.30%) |
Jun 27, 2016 | 97.92 | 97.92 | 95.88 | 97.23 | 262,410 | -1.50(-1.52%) |
Jun 24, 2016 | 98.82 | 99.89 | 96.97 | 98.73 | 813,793 | -4.14(-4.02%) |
Jun 23, 2016 | 102.33 | 103.62 | 100.83 | 102.87 | 137,758 | +0.98(+0.96%) |
Jun 22, 2016 | 102.06 | 102.75 | 101.61 | 101.89 | 96,296 | +0.16(+0.16%) |
Jun 21, 2016 | 102.63 | 102.80 | 100.89 | 101.73 | 129,253 | -0.73(-0.71%) |
Jun 20, 2016 | 102.86 | 103.03 | 101.39 | 102.46 | 166,187 | +0.75(+0.74%) |
Jun 17, 2016 | 102.74 | 102.96 | 101.66 | 101.71 | 344,157 | -0.99(-0.96%) |
Jun 16, 2016 | 101.83 | 102.74 | 101.40 | 102.70 | 129,926 | +0.24(+0.23%) |
Jun 15, 2016 | 102.24 | 103.46 | 101.54 | 102.46 | 163,762 | +0.80(+0.79%) |
Jun 14, 2016 | 101.46 | 102.04 | 100.93 | 101.66 | 151,889 | +0.17(+0.17%) |
Jun 13, 2016 | 103.79 | 103.83 | 101.46 | 101.49 | 215,417 | -2.50(-2.40%) |
Jun 10, 2016 | 104.66 | 105.04 | 103.75 | 103.99 | 137,992 | -1.31(-1.24%) |
Jun 09, 2016 | 105.24 | 106.17 | 104.90 | 105.30 | 114,755 | -0.29(-0.27%) |
Jun 08, 2016 | 105.28 | 105.91 | 104.57 | 105.59 | 175,191 | +0.48(+0.46%) |
Jun 07, 2016 | 103.62 | 106.18 | 103.02 | 105.11 | 357,996 | +1.38(+1.33%) |
Jun 06, 2016 | 103.69 | 104.46 | 103.20 | 103.73 | 293,950 | -0.15(-0.14%) |
Jun 03, 2016 | 104.49 | 104.98 | 103.39 | 103.88 | 372,179 | -0.87(-0.83%) |
Jun 02, 2016 | 103.37 | 104.96 | 102.18 | 104.75 | 450,138 | +1.29(+1.25%) |