Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 99.35 | 99.66 | 98.12 | 99.36 | 170,262 | +0.19(+0.19%) |
Aug 30, 2016 | 98.87 | 99.50 | 98.36 | 99.17 | 152,846 | +0.07(+0.07%) |
Aug 29, 2016 | 98.73 | 99.96 | 98.73 | 99.10 | 99,286 | +0.41(+0.42%) |
Aug 26, 2016 | 98.74 | 99.25 | 97.84 | 98.69 | 132,671 | +0.13(+0.13%) |
Aug 25, 2016 | 97.49 | 99.55 | 97.45 | 98.56 | 233,104 | +1.07(+1.10%) |
Aug 24, 2016 | 98.55 | 99.05 | 97.19 | 97.49 | 193,355 | -1.05(-1.07%) |
Aug 23, 2016 | 98.72 | 99.74 | 98.09 | 98.54 | 271,008 | -0.01(-0.01%) |
Aug 22, 2016 | 97.47 | 98.93 | 96.32 | 98.55 | 233,474 | +0.87(+0.89%) |
Aug 19, 2016 | 96.64 | 99.04 | 95.88 | 97.68 | 356,111 | +1.03(+1.07%) |
Aug 18, 2016 | 92.65 | 101.66 | 92.65 | 96.65 | 1,246,489 | +3.96(+4.27%) |
Aug 17, 2016 | 94.34 | 94.34 | 92.68 | 92.69 | 134,614 | -1.59(-1.69%) |
Aug 16, 2016 | 94.55 | 94.99 | 93.30 | 94.28 | 99,831 | -0.25(-0.26%) |
Aug 15, 2016 | 93.84 | 95.52 | 93.45 | 94.53 | 155,965 | +0.65(+0.69%) |
Aug 12, 2016 | 94.38 | 94.69 | 93.54 | 93.88 | 169,680 | -0.68(-0.72%) |
Aug 11, 2016 | 96.37 | 97.24 | 94.02 | 94.56 | 249,586 | -1.79(-1.86%) |
Aug 10, 2016 | 95.60 | 97.44 | 95.28 | 96.35 | 163,077 | +0.65(+0.68%) |
Aug 09, 2016 | 95.00 | 95.98 | 94.42 | 95.70 | 122,125 | +0.39(+0.41%) |
Aug 08, 2016 | 95.76 | 95.76 | 94.03 | 95.31 | 109,303 | -0.66(-0.69%) |
Aug 05, 2016 | 93.75 | 96.22 | 93.33 | 95.97 | 130,163 | +2.61(+2.80%) |
Aug 04, 2016 | 92.97 | 94.64 | 92.87 | 93.36 | 61,641 | -0.71(-0.75%) |
Aug 03, 2016 | 93.71 | 94.30 | 93.02 | 94.07 | 92,277 | +0.07(+0.07%) |
Aug 02, 2016 | 96.30 | 96.52 | 93.86 | 94.00 | 115,169 | -2.38(-2.47%) |
Aug 01, 2016 | 95.89 | 96.78 | 94.84 | 96.38 | 82,213 | +1.05(+1.10%) |
Jul 29, 2016 | 96.57 | 96.57 | 95.02 | 95.33 | 148,197 | -1.61(-1.66%) |
Jul 28, 2016 | 96.94 | 97.40 | 95.92 | 96.94 | 97,113 | -0.43(-0.44%) |
Jul 27, 2016 | 97.33 | 97.75 | 96.66 | 97.37 | 120,097 | +0.55(+0.57%) |
Jul 26, 2016 | 95.41 | 97.14 | 95.41 | 96.82 | 186,446 | +1.10(+1.15%) |
Jul 25, 2016 | 95.22 | 95.96 | 94.52 | 95.72 | 146,478 | +0.87(+0.92%) |
Jul 22, 2016 | 93.14 | 94.87 | 92.79 | 94.85 | 134,792 | +1.86(+2.00%) |
Jul 21, 2016 | 93.40 | 94.49 | 91.93 | 92.99 | 101,546 | -0.60(-0.64%) |
Jul 20, 2016 | 92.93 | 94.23 | 92.82 | 93.59 | 153,817 | +1.44(+1.56%) |
Jul 19, 2016 | 91.79 | 92.97 | 91.79 | 92.15 | 114,101 | -0.16(-0.17%) |
Jul 18, 2016 | 93.04 | 93.20 | 92.24 | 92.31 | 134,179 | -0.81(-0.87%) |
Jul 15, 2016 | 94.11 | 94.18 | 92.77 | 93.12 | 116,137 | -0.48(-0.51%) |
Jul 14, 2016 | 93.50 | 94.62 | 93.34 | 93.60 | 106,707 | +0.27(+0.29%) |
Jul 13, 2016 | 92.30 | 93.52 | 92.30 | 93.33 | 133,019 | +1.28(+1.39%) |
Jul 12, 2016 | 91.43 | 92.43 | 91.32 | 92.05 | 188,873 | +1.33(+1.47%) |
Jul 11, 2016 | 91.75 | 92.98 | 90.61 | 90.72 | 190,263 | -1.14(-1.24%) |
Jul 08, 2016 | 90.43 | 92.58 | 89.94 | 91.86 | 130,452 | +1.92(+2.13%) |
Jul 07, 2016 | 89.82 | 90.44 | 89.27 | 89.94 | 90,998 | +0.56(+0.63%) |
Jul 06, 2016 | 87.67 | 89.46 | 87.67 | 89.38 | 146,426 | +0.75(+0.85%) |
Jul 05, 2016 | 90.50 | 91.03 | 88.52 | 88.63 | 172,629 | -2.14(-2.36%) |
Jul 01, 2016 | 90.44 | 90.77 | 90.77 | 90.77 | 178,900 | +0.36(+0.40%) |
Jun 30, 2016 | 88.80 | 90.41 | 88.12 | 90.41 | 292,860 | +1.42(+1.60%) |
Jun 29, 2016 | 89.77 | 90.18 | 88.17 | 88.99 | 190,304 | -0.06(-0.07%) |
Jun 28, 2016 | 88.59 | 89.20 | 87.63 | 89.05 | 258,786 | +1.44(+1.64%) |
Jun 27, 2016 | 88.86 | 88.86 | 87.50 | 87.61 | 328,406 | -2.60(-2.88%) |
Jun 24, 2016 | 88.74 | 90.88 | 87.31 | 90.21 | 432,206 | -0.68(-0.75%) |
Jun 23, 2016 | 90.93 | 92.37 | 88.38 | 90.89 | 645,271 | -8.41(-8.47%) |
Jun 22, 2016 | 100.14 | 100.78 | 99.23 | 99.30 | 71,305 | -0.57(-0.57%) |
Jun 21, 2016 | 101.00 | 101.84 | 99.52 | 99.87 | 137,884 | -0.74(-0.74%) |
Jun 20, 2016 | 98.96 | 102.12 | 98.39 | 100.61 | 211,214 | +2.98(+3.05%) |
Jun 17, 2016 | 98.28 | 98.28 | 96.51 | 97.63 | 175,888 | -0.38(-0.39%) |
Jun 16, 2016 | 96.70 | 98.20 | 96.16 | 98.01 | 117,994 | +0.30(+0.31%) |
Jun 15, 2016 | 99.77 | 99.77 | 97.47 | 97.71 | 138,745 | -1.87(-1.88%) |
Jun 14, 2016 | 98.63 | 99.92 | 97.58 | 99.58 | 145,349 | +0.83(+0.84%) |
Jun 13, 2016 | 99.52 | 100.28 | 98.45 | 98.75 | 105,457 | -1.20(-1.20%) |
Jun 10, 2016 | 99.41 | 100.98 | 98.85 | 99.95 | 99,201 | -0.66(-0.66%) |
Jun 09, 2016 | 100.77 | 100.98 | 100.01 | 100.61 | 127,221 | -0.98(-0.96%) |
Jun 08, 2016 | 101.50 | 101.97 | 101.27 | 101.59 | 93,212 | +0.21(+0.21%) |
Jun 07, 2016 | 100.71 | 101.83 | 100.66 | 101.38 | 105,559 | +0.53(+0.53%) |
Jun 06, 2016 | 99.51 | 101.31 | 99.40 | 100.85 | 132,540 | +1.50(+1.51%) |
Jun 03, 2016 | 100.48 | 100.48 | 98.99 | 99.35 | 112,806 | -1.27(-1.26%) |
Jun 02, 2016 | 99.72 | 100.62 | 99.37 | 100.62 | 111,537 | +0.41(+0.41%) |