Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 98.70 | 99.16 | 98.52 | 98.73 | 1,392,553 | -0.07(-0.07%) |
Aug 30, 2016 | 99.24 | 99.49 | 98.63 | 98.80 | 1,283,367 | -0.44(-0.44%) |
Aug 29, 2016 | 98.99 | 99.58 | 98.73 | 99.24 | 1,928,621 | +0.37(+0.37%) |
Aug 26, 2016 | 99.07 | 100.10 | 98.60 | 98.87 | 1,887,092 | -0.12(-0.12%) |
Aug 25, 2016 | 99.03 | 99.81 | 98.90 | 98.99 | 2,018,494 | -0.19(-0.19%) |
Aug 24, 2016 | 99.18 | 99.27 | 98.29 | 99.17 | 1,837,469 | -0.01(-0.01%) |
Aug 23, 2016 | 98.42 | 99.25 | 98.26 | 99.18 | 2,239,451 | +0.97(+0.99%) |
Aug 22, 2016 | 97.74 | 98.46 | 97.42 | 98.21 | 1,573,441 | +0.47(+0.48%) |
Aug 19, 2016 | 97.89 | 98.21 | 97.39 | 97.74 | 2,315,847 | -0.52(-0.53%) |
Aug 18, 2016 | 98.36 | 98.61 | 98.09 | 98.26 | 1,752,035 | -0.08(-0.08%) |
Aug 17, 2016 | 98.45 | 98.66 | 97.76 | 98.33 | 2,799,851 | +0.02(+0.02%) |
Aug 16, 2016 | 99.30 | 99.49 | 98.31 | 98.32 | 1,872,622 | -1.11(-1.12%) |
Aug 15, 2016 | 99.38 | 99.82 | 99.16 | 99.43 | 1,584,437 | +0.12(+0.12%) |
Aug 12, 2016 | 99.68 | 99.73 | 99.01 | 99.31 | 3,026,581 | -0.09(-0.09%) |
Aug 11, 2016 | 100.81 | 100.89 | 99.32 | 99.41 | 2,086,925 | -1.01(-1.01%) |
Aug 10, 2016 | 100.14 | 100.65 | 100.04 | 100.42 | 1,260,276 | +0.20(+0.20%) |
Aug 09, 2016 | 99.93 | 100.58 | 99.66 | 100.21 | 1,120,689 | +0.33(+0.33%) |
Aug 08, 2016 | 99.74 | 100.26 | 99.10 | 99.88 | 1,915,406 | +0.12(+0.12%) |
Aug 05, 2016 | 100.41 | 100.74 | 99.34 | 99.76 | 2,023,737 | -0.56(-0.56%) |
Aug 04, 2016 | 99.68 | 100.49 | 99.50 | 100.32 | 1,675,501 | +0.96(+0.96%) |
Aug 03, 2016 | 101.07 | 101.15 | 99.04 | 99.37 | 2,955,499 | -1.48(-1.47%) |
Aug 02, 2016 | 100.87 | 101.34 | 100.28 | 100.85 | 2,245,015 | +0.00(+0.00%) |
Aug 01, 2016 | 99.62 | 101.19 | 99.38 | 100.85 | 3,387,422 | +0.97(+0.97%) |
Jul 29, 2016 | 100.42 | 101.04 | 99.88 | 99.88 | 2,370,854 | -0.46(-0.46%) |
Jul 28, 2016 | 100.74 | 101.00 | 99.83 | 100.34 | 2,941,774 | -0.27(-0.27%) |
Jul 27, 2016 | 101.91 | 101.91 | 100.07 | 100.61 | 2,184,126 | -1.37(-1.35%) |
Jul 26, 2016 | 102.22 | 103.78 | 101.80 | 101.98 | 3,657,503 | -0.24(-0.23%) |
Jul 25, 2016 | 102.53 | 103.11 | 101.38 | 102.22 | 3,175,939 | -1.57(-1.52%) |
Jul 22, 2016 | 103.15 | 103.81 | 102.97 | 103.79 | 2,293,411 | +0.98(+0.95%) |
Jul 21, 2016 | 103.14 | 103.31 | 102.55 | 102.81 | 1,949,405 | -0.25(-0.24%) |
Jul 20, 2016 | 104.28 | 104.64 | 103.05 | 103.06 | 2,699,535 | -1.14(-1.10%) |
Jul 19, 2016 | 104.08 | 104.25 | 103.72 | 104.20 | 2,045,535 | +0.04(+0.04%) |
Jul 18, 2016 | 105.07 | 105.11 | 104.11 | 104.16 | 1,434,121 | -0.82(-0.78%) |
Jul 15, 2016 | 105.05 | 105.36 | 104.48 | 104.98 | 1,420,946 | +0.22(+0.21%) |
Jul 14, 2016 | 104.80 | 105.52 | 104.57 | 104.76 | 1,349,957 | +0.13(+0.13%) |
Jul 13, 2016 | 103.93 | 104.79 | 103.92 | 104.63 | 1,409,134 | +0.70(+0.68%) |
Jul 12, 2016 | 104.54 | 104.79 | 103.57 | 103.93 | 1,842,813 | -1.03(-0.98%) |
Jul 11, 2016 | 104.69 | 105.12 | 103.84 | 104.96 | 1,300,539 | +0.14(+0.13%) |
Jul 08, 2016 | 103.95 | 104.92 | 103.48 | 104.82 | 1,971,120 | +1.34(+1.30%) |
Jul 07, 2016 | 105.46 | 105.47 | 102.95 | 103.48 | 4,803,827 | -1.95(-1.85%) |
Jul 06, 2016 | 106.22 | 106.24 | 104.77 | 105.43 | 2,573,962 | -0.92(-0.86%) |
Jul 05, 2016 | 105.62 | 107.06 | 105.44 | 106.34 | 2,001,379 | +0.72(+0.69%) |
Jul 01, 2016 | 105.62 | 105.62 | 105.62 | 105.62 | 1,906,763 | -0.37(-0.35%) |
Jun 30, 2016 | 103.89 | 105.99 | 103.51 | 105.99 | 2,292,324 | +2.14(+2.06%) |
Jun 29, 2016 | 103.24 | 103.97 | 102.94 | 103.85 | 1,887,803 | +0.91(+0.88%) |
Jun 28, 2016 | 101.25 | 102.95 | 100.85 | 102.94 | 2,310,756 | +2.14(+2.12%) |
Jun 27, 2016 | 100.85 | 101.14 | 100.06 | 100.80 | 2,115,829 | -0.26(-0.25%) |
Jun 24, 2016 | 101.49 | 102.77 | 100.89 | 101.06 | 2,932,407 | -2.22(-2.15%) |
Jun 23, 2016 | 102.84 | 103.31 | 102.69 | 103.28 | 1,216,120 | +0.62(+0.60%) |
Jun 22, 2016 | 102.42 | 103.32 | 102.38 | 102.66 | 1,416,903 | +0.09(+0.09%) |
Jun 21, 2016 | 102.77 | 103.08 | 102.53 | 102.57 | 1,276,876 | +0.12(+0.12%) |
Jun 20, 2016 | 102.75 | 103.06 | 102.30 | 102.44 | 1,899,689 | +0.37(+0.36%) |
Jun 17, 2016 | 102.53 | 102.53 | 101.06 | 102.07 | 2,548,017 | -0.50(-0.49%) |
Jun 16, 2016 | 101.44 | 102.61 | 101.21 | 102.57 | 1,362,399 | +0.78(+0.77%) |
Jun 15, 2016 | 102.39 | 102.41 | 101.49 | 101.80 | 1,833,824 | -0.28(-0.28%) |
Jun 14, 2016 | 100.38 | 102.38 | 99.70 | 102.08 | 2,531,401 | +1.66(+1.66%) |
Jun 13, 2016 | 100.70 | 101.41 | 100.31 | 100.42 | 1,397,740 | -0.56(-0.56%) |
Jun 10, 2016 | 100.09 | 101.10 | 99.67 | 100.98 | 1,606,364 | +0.22(+0.22%) |
Jun 09, 2016 | 99.70 | 100.82 | 99.67 | 100.75 | 1,031,086 | +0.70(+0.70%) |
Jun 08, 2016 | 99.44 | 100.22 | 99.27 | 100.05 | 1,321,920 | +0.39(+0.39%) |
Jun 07, 2016 | 99.70 | 100.11 | 99.46 | 99.67 | 1,422,528 | +0.02(+0.02%) |
Jun 06, 2016 | 99.36 | 100.08 | 98.97 | 99.64 | 1,849,875 | +0.07(+0.07%) |
Jun 03, 2016 | 98.07 | 99.64 | 97.99 | 99.58 | 2,445,621 | +1.59(+1.63%) |
Jun 02, 2016 | 97.89 | 97.98 | 97.25 | 97.98 | 1,696,719 | +0.02(+0.02%) |