Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 94.55 | 95.06 | 93.96 | 94.85 | 1,166,797 | +0.30(+0.32%) |
Aug 30, 2016 | 94.45 | 94.71 | 93.70 | 94.54 | 2,047,839 | +0.35(+0.37%) |
Aug 29, 2016 | 94.02 | 94.62 | 94.00 | 94.19 | 971,913 | +0.41(+0.43%) |
Aug 26, 2016 | 93.92 | 94.56 | 92.85 | 93.78 | 1,005,926 | +0.20(+0.21%) |
Aug 25, 2016 | 93.44 | 93.88 | 93.10 | 93.58 | 1,061,840 | +0.20(+0.21%) |
Aug 24, 2016 | 93.93 | 94.48 | 93.36 | 93.38 | 773,968 | -0.65(-0.69%) |
Aug 23, 2016 | 94.27 | 94.51 | 93.98 | 94.03 | 524,841 | +0.10(+0.11%) |
Aug 22, 2016 | 93.38 | 93.93 | 93.05 | 93.92 | 419,103 | +0.18(+0.19%) |
Aug 19, 2016 | 93.77 | 93.83 | 93.21 | 93.75 | 399,579 | -0.19(-0.20%) |
Aug 18, 2016 | 93.69 | 93.94 | 93.30 | 93.94 | 563,437 | +0.34(+0.37%) |
Aug 17, 2016 | 93.53 | 93.97 | 93.14 | 93.60 | 552,308 | +0.08(+0.09%) |
Aug 16, 2016 | 93.58 | 94.08 | 93.42 | 93.52 | 659,380 | -0.58(-0.62%) |
Aug 15, 2016 | 92.95 | 94.17 | 92.95 | 94.10 | 770,495 | +1.43(+1.54%) |
Aug 12, 2016 | 92.12 | 92.71 | 92.03 | 92.67 | 628,662 | -0.38(-0.41%) |
Aug 11, 2016 | 93.10 | 93.56 | 92.77 | 93.06 | 737,991 | +0.18(+0.19%) |
Aug 10, 2016 | 93.45 | 93.46 | 92.73 | 92.88 | 681,386 | -0.79(-0.84%) |
Aug 09, 2016 | 93.68 | 94.25 | 93.45 | 93.67 | 876,280 | -0.14(-0.14%) |
Aug 08, 2016 | 93.69 | 94.19 | 93.32 | 93.81 | 1,061,520 | +0.42(+0.45%) |
Aug 05, 2016 | 91.84 | 93.54 | 91.47 | 93.38 | 1,519,100 | +2.57(+2.83%) |
Aug 04, 2016 | 90.61 | 91.43 | 90.32 | 90.81 | 1,073,503 | +0.06(+0.06%) |
Aug 03, 2016 | 89.48 | 90.87 | 89.38 | 90.75 | 1,004,056 | +1.51(+1.70%) |
Aug 02, 2016 | 89.43 | 89.88 | 89.09 | 89.24 | 1,248,648 | -0.62(-0.69%) |
Aug 01, 2016 | 91.18 | 92.03 | 89.65 | 89.86 | 1,732,835 | -1.42(-1.55%) |
Jul 29, 2016 | 91.38 | 92.20 | 91.01 | 91.28 | 1,011,458 | -0.22(-0.24%) |
Jul 28, 2016 | 91.22 | 91.96 | 90.66 | 91.49 | 1,015,304 | -0.08(-0.09%) |
Jul 27, 2016 | 91.09 | 92.39 | 90.90 | 91.57 | 1,330,403 | +0.38(+0.42%) |
Jul 26, 2016 | 90.17 | 91.48 | 90.06 | 91.19 | 1,028,110 | +0.87(+0.96%) |
Jul 25, 2016 | 90.93 | 91.19 | 90.11 | 90.32 | 1,019,922 | -0.89(-0.98%) |
Jul 22, 2016 | 90.11 | 91.57 | 89.74 | 91.22 | 1,286,376 | +1.39(+1.55%) |
Jul 21, 2016 | 90.32 | 91.19 | 89.45 | 89.82 | 1,312,666 | -0.86(-0.95%) |
Jul 20, 2016 | 94.40 | 94.60 | 90.65 | 90.68 | 2,659,206 | -3.92(-4.14%) |
Jul 19, 2016 | 93.97 | 94.76 | 93.70 | 94.60 | 866,845 | +0.16(+0.17%) |
Jul 18, 2016 | 94.83 | 95.08 | 94.39 | 94.44 | 579,102 | -0.42(-0.45%) |
Jul 15, 2016 | 95.42 | 95.93 | 94.53 | 94.87 | 750,842 | -0.32(-0.33%) |
Jul 14, 2016 | 95.74 | 95.89 | 94.64 | 95.18 | 978,960 | +1.20(+1.27%) |
Jul 13, 2016 | 94.18 | 94.43 | 93.36 | 93.99 | 735,896 | -0.11(-0.12%) |
Jul 12, 2016 | 93.31 | 94.56 | 93.31 | 94.10 | 1,269,852 | +1.25(+1.35%) |
Jul 11, 2016 | 93.04 | 93.28 | 92.61 | 92.85 | 723,878 | +0.47(+0.51%) |
Jul 08, 2016 | 92.40 | 93.02 | 90.99 | 92.38 | 892,655 | +1.39(+1.52%) |
Jul 07, 2016 | 92.32 | 92.32 | 90.26 | 90.99 | 785,584 | +0.62(+0.69%) |
Jul 06, 2016 | 89.31 | 90.45 | 88.55 | 90.37 | 1,087,771 | +0.44(+0.49%) |
Jul 05, 2016 | 92.23 | 92.23 | 89.30 | 89.93 | 1,542,077 | -3.33(-3.57%) |
Jul 01, 2016 | 93.74 | 93.26 | 93.26 | 93.26 | 970,525 | -0.94(-1.00%) |
Jun 30, 2016 | 91.80 | 94.21 | 91.16 | 94.20 | 1,690,223 | +3.78(+4.19%) |
Jun 29, 2016 | 89.92 | 90.47 | 88.44 | 90.42 | 1,268,207 | +1.54(+1.73%) |
Jun 28, 2016 | 88.17 | 89.02 | 86.96 | 88.88 | 1,428,078 | +2.21(+2.55%) |
Jun 27, 2016 | 88.27 | 88.79 | 86.08 | 86.67 | 1,673,143 | -3.08(-3.43%) |
Jun 24, 2016 | 89.85 | 92.08 | 89.65 | 89.75 | 2,562,182 | -6.20(-6.46%) |
Jun 23, 2016 | 94.76 | 96.24 | 94.76 | 95.95 | 974,912 | +2.46(+2.63%) |
Jun 22, 2016 | 93.84 | 94.71 | 93.46 | 93.49 | 655,292 | -0.43(-0.46%) |
Jun 21, 2016 | 93.88 | 94.06 | 92.73 | 93.92 | 750,444 | +0.37(+0.40%) |
Jun 20, 2016 | 94.55 | 95.61 | 93.42 | 93.54 | 1,177,050 | +0.15(+0.16%) |
Jun 17, 2016 | 92.57 | 93.48 | 92.40 | 93.39 | 1,986,844 | +0.88(+0.96%) |
Jun 16, 2016 | 91.72 | 92.62 | 91.03 | 92.51 | 829,847 | -0.12(-0.13%) |
Jun 15, 2016 | 92.67 | 94.11 | 92.05 | 92.63 | 1,140,483 | +0.58(+0.63%) |
Jun 14, 2016 | 93.28 | 94.05 | 91.62 | 92.04 | 1,177,156 | -1.73(-1.84%) |
Jun 13, 2016 | 93.34 | 94.79 | 93.11 | 93.77 | 1,425,918 | +0.11(+0.12%) |
Jun 10, 2016 | 93.01 | 93.86 | 92.83 | 93.66 | 1,053,855 | -0.65(-0.69%) |
Jun 09, 2016 | 94.61 | 94.61 | 93.26 | 94.32 | 819,026 | -0.53(-0.55%) |
Jun 08, 2016 | 94.24 | 94.94 | 94.00 | 94.84 | 852,623 | +0.43(+0.46%) |
Jun 07, 2016 | 95.72 | 95.81 | 94.38 | 94.41 | 1,006,519 | -1.19(-1.24%) |
Jun 06, 2016 | 94.59 | 96.13 | 94.00 | 95.60 | 859,873 | +1.35(+1.43%) |
Jun 03, 2016 | 94.40 | 94.40 | 92.25 | 94.25 | 950,021 | -1.43(-1.49%) |
Jun 02, 2016 | 94.61 | 95.71 | 94.32 | 95.68 | 1,005,158 | +0.65(+0.68%) |