Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 99.39 | 100.00 | 98.68 | 99.31 | 154,305 | -0.22(-0.22%) |
Aug 30, 2016 | 99.24 | 100.17 | 98.94 | 99.53 | 91,606 | +0.24(+0.24%) |
Aug 29, 2016 | 99.25 | 99.53 | 98.87 | 99.29 | 188,310 | +0.12(+0.12%) |
Aug 26, 2016 | 99.15 | 100.59 | 98.30 | 99.17 | 256,313 | +0.27(+0.27%) |
Aug 25, 2016 | 98.61 | 99.60 | 98.44 | 98.90 | 202,421 | -0.18(-0.18%) |
Aug 24, 2016 | 99.11 | 99.91 | 98.96 | 99.08 | 394,005 | -0.22(-0.22%) |
Aug 23, 2016 | 98.26 | 99.77 | 98.26 | 99.30 | 298,209 | +1.30(+1.33%) |
Aug 22, 2016 | 97.01 | 98.05 | 96.40 | 98.00 | 341,316 | +0.44(+0.45%) |
Aug 19, 2016 | 95.99 | 97.69 | 95.85 | 97.56 | 343,134 | +0.74(+0.76%) |
Aug 18, 2016 | 95.07 | 96.84 | 94.84 | 96.82 | 283,061 | +1.94(+2.04%) |
Aug 17, 2016 | 94.44 | 94.94 | 93.89 | 94.88 | 269,101 | +0.32(+0.34%) |
Aug 16, 2016 | 94.83 | 95.21 | 94.48 | 94.56 | 240,330 | -0.85(-0.89%) |
Aug 15, 2016 | 94.66 | 95.69 | 94.03 | 95.41 | 219,718 | +1.04(+1.10%) |
Aug 12, 2016 | 93.70 | 95.06 | 93.57 | 94.37 | 292,804 | +0.30(+0.32%) |
Aug 11, 2016 | 92.90 | 94.35 | 92.50 | 94.07 | 214,945 | +1.40(+1.51%) |
Aug 10, 2016 | 93.79 | 94.37 | 92.38 | 92.67 | 239,494 | -1.17(-1.25%) |
Aug 09, 2016 | 93.64 | 94.41 | 93.58 | 93.84 | 204,535 | +0.39(+0.42%) |
Aug 08, 2016 | 93.38 | 94.03 | 92.48 | 93.45 | 265,107 | +0.28(+0.30%) |
Aug 05, 2016 | 91.67 | 93.43 | 90.84 | 93.17 | 289,693 | +2.30(+2.53%) |
Aug 04, 2016 | 90.16 | 91.26 | 90.11 | 90.87 | 227,073 | +0.54(+0.60%) |
Aug 03, 2016 | 90.84 | 91.38 | 89.89 | 90.33 | 386,465 | -0.68(-0.75%) |
Aug 02, 2016 | 92.06 | 92.21 | 90.28 | 91.01 | 525,884 | -0.95(-1.03%) |
Aug 01, 2016 | 93.60 | 93.95 | 91.24 | 91.96 | 765,958 | -1.72(-1.84%) |
Jul 29, 2016 | 94.65 | 94.98 | 93.01 | 93.68 | 282,375 | -1.39(-1.46%) |
Jul 28, 2016 | 95.37 | 96.00 | 94.61 | 95.07 | 251,056 | -0.21(-0.22%) |
Jul 27, 2016 | 96.39 | 97.17 | 92.88 | 95.28 | 632,906 | -1.11(-1.15%) |
Jul 26, 2016 | 95.12 | 96.68 | 94.84 | 96.39 | 295,616 | +1.25(+1.31%) |
Jul 25, 2016 | 95.20 | 95.62 | 94.78 | 95.14 | 389,125 | -0.45(-0.47%) |
Jul 22, 2016 | 94.64 | 95.83 | 93.93 | 95.59 | 132,701 | +0.91(+0.96%) |
Jul 21, 2016 | 94.96 | 95.74 | 94.20 | 94.68 | 117,594 | -0.62(-0.65%) |
Jul 20, 2016 | 95.08 | 95.33 | 93.97 | 95.30 | 94,243 | +1.16(+1.23%) |
Jul 19, 2016 | 94.03 | 94.51 | 93.34 | 94.14 | 177,850 | +0.11(+0.12%) |
Jul 18, 2016 | 94.10 | 94.50 | 93.28 | 94.03 | 140,927 | -0.08(-0.09%) |
Jul 15, 2016 | 94.67 | 94.67 | 93.63 | 94.11 | 146,788 | +0.04(+0.04%) |
Jul 14, 2016 | 95.12 | 95.42 | 94.07 | 94.07 | 251,163 | +0.07(+0.07%) |
Jul 13, 2016 | 96.23 | 96.59 | 93.90 | 94.00 | 225,864 | -1.67(-1.75%) |
Jul 12, 2016 | 94.39 | 96.26 | 94.39 | 95.67 | 266,898 | +2.78(+2.99%) |
Jul 11, 2016 | 93.12 | 94.81 | 92.80 | 92.89 | 232,354 | +0.21(+0.23%) |
Jul 08, 2016 | 91.45 | 92.80 | 90.21 | 92.68 | 322,318 | +2.47(+2.74%) |
Jul 07, 2016 | 89.08 | 91.78 | 88.27 | 90.21 | 354,314 | +2.07(+2.35%) |
Jul 06, 2016 | 87.18 | 88.43 | 86.73 | 88.14 | 274,137 | +0.14(+0.16%) |
Jul 05, 2016 | 87.68 | 88.58 | 86.27 | 88.00 | 463,570 | -0.48(-0.54%) |
Jul 01, 2016 | 88.55 | 88.48 | 88.48 | 88.48 | 263,300 | -0.19(-0.21%) |
Jun 30, 2016 | 87.05 | 88.69 | 86.28 | 88.67 | 381,993 | +1.89(+2.18%) |
Jun 29, 2016 | 86.68 | 87.25 | 85.63 | 86.78 | 495,041 | +1.61(+1.89%) |
Jun 28, 2016 | 82.42 | 85.83 | 82.42 | 85.17 | 707,897 | +4.03(+4.97%) |
Jun 27, 2016 | 84.22 | 84.58 | 80.67 | 81.14 | 531,379 | -5.40(-6.24%) |
Jun 24, 2016 | 86.67 | 88.84 | 86.49 | 86.54 | 773,614 | -5.06(-5.52%) |
Jun 23, 2016 | 91.69 | 92.15 | 90.75 | 91.60 | 397,321 | +1.47(+1.63%) |
Jun 22, 2016 | 91.29 | 91.75 | 90.04 | 90.13 | 141,805 | -0.75(-0.83%) |
Jun 21, 2016 | 91.30 | 91.82 | 90.10 | 90.88 | 209,180 | -0.42(-0.46%) |
Jun 20, 2016 | 92.00 | 92.62 | 91.15 | 91.30 | 306,923 | +0.92(+1.02%) |
Jun 17, 2016 | 88.00 | 91.57 | 87.86 | 90.38 | 690,147 | +2.32(+2.63%) |
Jun 16, 2016 | 89.55 | 90.27 | 86.83 | 88.06 | 407,996 | -2.77(-3.05%) |
Jun 15, 2016 | 90.47 | 91.78 | 89.65 | 90.83 | 245,629 | +0.80(+0.89%) |
Jun 14, 2016 | 89.79 | 90.23 | 88.87 | 90.03 | 194,491 | +0.05(+0.06%) |
Jun 13, 2016 | 90.04 | 91.21 | 89.48 | 89.98 | 169,097 | -0.78(-0.86%) |
Jun 10, 2016 | 93.91 | 93.91 | 90.53 | 90.76 | 240,654 | -4.46(-4.68%) |
Jun 09, 2016 | 95.22 | 95.40 | 94.19 | 95.22 | 309,193 | -0.64(-0.67%) |
Jun 08, 2016 | 95.17 | 96.14 | 94.95 | 95.86 | 239,817 | +0.72(+0.76%) |
Jun 07, 2016 | 95.48 | 96.08 | 94.98 | 95.14 | 144,050 | +0.08(+0.08%) |
Jun 06, 2016 | 94.18 | 95.26 | 93.99 | 95.06 | 229,222 | +1.45(+1.55%) |
Jun 03, 2016 | 94.32 | 94.83 | 91.88 | 93.61 | 260,455 | -1.19(-1.26%) |
Jun 02, 2016 | 92.15 | 94.87 | 92.14 | 94.80 | 224,140 | +2.03(+2.19%) |