Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 106.83 | 107.50 | 105.07 | 106.67 | 984,369 | -0.16(-0.15%) |
Aug 30, 2016 | 107.63 | 107.45 | 105.74 | 106.83 | 796,866 | -0.80(-0.74%) |
Aug 29, 2016 | 106.37 | 108.61 | 106.28 | 107.63 | 622,469 | +1.14(+1.07%) |
Aug 26, 2016 | 106.83 | 109.07 | 105.52 | 106.49 | 1,328,333 | +0.21(+0.20%) |
Aug 25, 2016 | 109.06 | 110.62 | 104.09 | 106.28 | 2,477,630 | -1.43(-1.33%) |
Aug 24, 2016 | 108.88 | 108.89 | 106.44 | 107.72 | 1,566,179 | -0.72(-0.67%) |
Aug 23, 2016 | 107.42 | 109.51 | 106.81 | 108.44 | 1,307,450 | +2.31(+2.17%) |
Aug 22, 2016 | 106.71 | 106.91 | 105.53 | 106.13 | 749,678 | -0.73(-0.68%) |
Aug 19, 2016 | 105.05 | 107.14 | 104.97 | 106.86 | 895,446 | +1.48(+1.40%) |
Aug 18, 2016 | 104.20 | 105.93 | 103.90 | 105.38 | 965,422 | +1.43(+1.38%) |
Aug 17, 2016 | 103.85 | 104.58 | 102.91 | 103.95 | 865,834 | -0.13(-0.12%) |
Aug 16, 2016 | 103.94 | 104.51 | 103.26 | 104.08 | 493,107 | +0.13(+0.12%) |
Aug 15, 2016 | 102.97 | 104.41 | 102.97 | 103.95 | 424,317 | +1.04(+1.01%) |
Aug 12, 2016 | 101.53 | 103.13 | 101.25 | 102.91 | 651,562 | +0.94(+0.92%) |
Aug 11, 2016 | 100.87 | 102.82 | 98.70 | 101.97 | 1,556,897 | +4.86(+5.00%) |
Aug 10, 2016 | 96.75 | 98.51 | 96.23 | 97.11 | 633,091 | +1.53(+1.60%) |
Aug 09, 2016 | 96.97 | 97.11 | 95.39 | 95.58 | 613,584 | -1.89(-1.94%) |
Aug 08, 2016 | 98.02 | 99.33 | 97.19 | 97.47 | 595,715 | -0.13(-0.13%) |
Aug 05, 2016 | 96.33 | 98.14 | 95.57 | 97.60 | 826,168 | +2.14(+2.24%) |
Aug 04, 2016 | 95.09 | 96.97 | 95.09 | 95.46 | 668,225 | +0.77(+0.82%) |
Aug 03, 2016 | 93.95 | 95.22 | 91.86 | 94.69 | 1,361,341 | -0.81(-0.85%) |
Aug 02, 2016 | 98.71 | 98.71 | 95.15 | 95.50 | 644,909 | -3.37(-3.41%) |
Aug 01, 2016 | 99.79 | 100.07 | 98.29 | 98.87 | 693,898 | -1.13(-1.13%) |
Jul 29, 2016 | 98.42 | 100.25 | 97.55 | 100.00 | 822,837 | +1.42(+1.45%) |
Jul 28, 2016 | 99.39 | 99.49 | 97.39 | 98.58 | 658,782 | -0.84(-0.85%) |
Jul 27, 2016 | 100.53 | 100.90 | 98.24 | 99.42 | 818,184 | -0.64(-0.64%) |
Jul 26, 2016 | 99.49 | 101.85 | 99.49 | 100.06 | 813,021 | +0.51(+0.52%) |
Jul 25, 2016 | 98.57 | 99.71 | 98.02 | 99.55 | 601,640 | +0.79(+0.80%) |
Jul 22, 2016 | 98.13 | 99.48 | 96.77 | 98.75 | 767,023 | +0.20(+0.20%) |
Jul 21, 2016 | 98.89 | 100.14 | 97.92 | 98.56 | 635,910 | -0.58(-0.59%) |
Jul 20, 2016 | 98.06 | 99.68 | 98.06 | 99.14 | 634,779 | +1.90(+1.95%) |
Jul 19, 2016 | 97.96 | 97.99 | 96.68 | 97.24 | 392,626 | -0.79(-0.81%) |
Jul 18, 2016 | 97.58 | 98.66 | 97.03 | 98.03 | 661,043 | +0.55(+0.57%) |
Jul 15, 2016 | 98.01 | 98.68 | 97.32 | 97.48 | 610,474 | -0.26(-0.26%) |
Jul 14, 2016 | 98.89 | 98.91 | 97.41 | 97.73 | 361,570 | +0.19(+0.19%) |
Jul 13, 2016 | 98.41 | 98.54 | 96.81 | 97.55 | 672,433 | -0.81(-0.82%) |
Jul 12, 2016 | 97.83 | 98.94 | 97.75 | 98.36 | 1,379,662 | +1.63(+1.69%) |
Jul 11, 2016 | 96.82 | 97.83 | 96.41 | 96.73 | 651,040 | +0.43(+0.44%) |
Jul 08, 2016 | 95.14 | 97.17 | 93.91 | 96.30 | 980,777 | +2.38(+2.54%) |
Jul 07, 2016 | 93.63 | 94.60 | 92.58 | 93.91 | 903,835 | +0.36(+0.38%) |
Jul 06, 2016 | 91.19 | 93.58 | 90.35 | 93.56 | 1,078,544 | +2.08(+2.27%) |
Jul 05, 2016 | 93.65 | 93.72 | 90.78 | 91.48 | 851,002 | -2.55(-2.71%) |
Jul 01, 2016 | 93.40 | 94.03 | 94.03 | 94.03 | 872,346 | +0.79(+0.85%) |
Jun 30, 2016 | 91.71 | 93.34 | 91.08 | 93.24 | 1,148,503 | +1.40(+1.52%) |
Jun 29, 2016 | 89.69 | 92.29 | 89.69 | 91.85 | 1,706,575 | +3.21(+3.62%) |
Jun 28, 2016 | 86.59 | 88.81 | 86.59 | 88.64 | 2,124,798 | +4.62(+5.50%) |
Jun 27, 2016 | 91.23 | 91.23 | 82.92 | 84.02 | 4,413,055 | -8.55(-9.24%) |
Jun 24, 2016 | 96.11 | 97.33 | 92.33 | 92.57 | 3,030,893 | -9.09(-8.95%) |
Jun 23, 2016 | 100.79 | 102.28 | 100.69 | 101.66 | 826,679 | +1.95(+1.96%) |
Jun 22, 2016 | 100.09 | 101.69 | 99.62 | 99.71 | 789,947 | -0.70(-0.70%) |
Jun 21, 2016 | 100.09 | 100.56 | 99.09 | 100.42 | 706,368 | +1.03(+1.04%) |
Jun 20, 2016 | 98.01 | 100.78 | 98.00 | 99.39 | 972,810 | +1.79(+1.84%) |
Jun 17, 2016 | 95.83 | 97.82 | 94.86 | 97.60 | 1,113,574 | +1.89(+1.97%) |
Jun 16, 2016 | 95.58 | 95.83 | 94.28 | 95.71 | 858,495 | -0.65(-0.68%) |
Jun 15, 2016 | 94.33 | 98.46 | 94.00 | 96.36 | 1,628,562 | +2.97(+3.18%) |
Jun 14, 2016 | 93.67 | 94.61 | 92.95 | 93.39 | 1,361,831 | -0.83(-0.88%) |
Jun 13, 2016 | 95.27 | 96.11 | 94.16 | 94.22 | 680,073 | -1.42(-1.48%) |
Jun 10, 2016 | 96.08 | 96.09 | 94.84 | 95.64 | 913,465 | -0.55(-0.58%) |
Jun 09, 2016 | 95.04 | 96.37 | 94.23 | 96.19 | 804,570 | +0.41(+0.42%) |
Jun 08, 2016 | 96.12 | 96.68 | 95.19 | 95.79 | 1,004,050 | -0.40(-0.41%) |
Jun 07, 2016 | 94.66 | 96.65 | 93.54 | 96.18 | 818,803 | +0.41(+0.42%) |
Jun 06, 2016 | 95.65 | 96.49 | 95.07 | 95.78 | 766,482 | -0.06(-0.06%) |
Jun 03, 2016 | 96.01 | 96.21 | 94.79 | 95.83 | 620,313 | -0.47(-0.49%) |
Jun 02, 2016 | 94.33 | 96.31 | 93.98 | 96.31 | 1,356,924 | +1.86(+1.97%) |