Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 94.84 | 95.45 | 94.50 | 95.05 | 2,974,032 | +0.13(+0.14%) |
Aug 30, 2016 | 95.48 | 95.57 | 94.45 | 94.91 | 1,740,335 | -0.52(-0.54%) |
Aug 29, 2016 | 95.35 | 95.72 | 95.22 | 95.43 | 1,466,629 | +0.51(+0.54%) |
Aug 26, 2016 | 95.93 | 96.40 | 94.13 | 94.92 | 1,987,004 | -0.86(-0.89%) |
Aug 25, 2016 | 96.08 | 96.43 | 95.65 | 95.78 | 1,440,961 | -0.27(-0.28%) |
Aug 24, 2016 | 96.60 | 96.81 | 95.86 | 96.04 | 1,623,361 | -0.54(-0.56%) |
Aug 23, 2016 | 96.58 | 97.54 | 96.42 | 96.59 | 2,295,993 | +0.50(+0.52%) |
Aug 22, 2016 | 95.26 | 96.31 | 94.79 | 96.09 | 1,710,587 | +0.85(+0.89%) |
Aug 19, 2016 | 95.72 | 96.04 | 94.94 | 95.24 | 3,694,061 | -0.62(-0.65%) |
Aug 18, 2016 | 96.00 | 96.34 | 95.36 | 95.86 | 1,309,993 | -0.18(-0.18%) |
Aug 17, 2016 | 95.91 | 96.13 | 94.77 | 96.04 | 1,727,595 | +0.37(+0.39%) |
Aug 16, 2016 | 96.57 | 96.85 | 95.46 | 95.67 | 2,162,912 | -1.40(-1.44%) |
Aug 15, 2016 | 97.76 | 98.17 | 97.04 | 97.07 | 1,049,068 | -0.60(-0.61%) |
Aug 12, 2016 | 97.18 | 98.03 | 96.98 | 97.66 | 1,113,806 | +0.51(+0.53%) |
Aug 11, 2016 | 97.43 | 97.80 | 96.93 | 97.15 | 1,277,394 | -0.29(-0.30%) |
Aug 10, 2016 | 97.52 | 97.52 | 97.11 | 97.44 | 1,194,214 | +0.27(+0.28%) |
Aug 09, 2016 | 97.06 | 97.36 | 96.80 | 97.18 | 1,565,442 | +0.16(+0.16%) |
Aug 08, 2016 | 97.70 | 97.91 | 96.89 | 97.02 | 1,847,806 | -0.71(-0.73%) |
Aug 05, 2016 | 97.72 | 98.29 | 97.28 | 97.73 | 2,653,147 | +0.13(+0.14%) |
Aug 04, 2016 | 97.23 | 98.08 | 97.00 | 97.59 | 2,115,939 | +0.58(+0.60%) |
Aug 03, 2016 | 97.88 | 98.27 | 96.64 | 97.02 | 2,399,817 | -0.85(-0.87%) |
Aug 02, 2016 | 97.64 | 97.97 | 97.18 | 97.86 | 2,430,233 | -0.25(-0.26%) |
Aug 01, 2016 | 97.13 | 98.12 | 97.10 | 98.11 | 2,237,242 | +1.06(+1.10%) |
Jul 29, 2016 | 97.46 | 97.62 | 96.87 | 97.05 | 2,739,860 | -0.74(-0.75%) |
Jul 28, 2016 | 98.36 | 98.84 | 97.12 | 97.79 | 2,595,726 | -0.80(-0.82%) |
Jul 27, 2016 | 98.07 | 98.71 | 97.40 | 98.59 | 2,340,072 | +0.54(+0.55%) |
Jul 26, 2016 | 98.03 | 98.27 | 97.65 | 98.06 | 1,874,785 | +0.08(+0.09%) |
Jul 25, 2016 | 98.84 | 99.01 | 97.39 | 97.97 | 1,750,214 | -0.81(-0.82%) |
Jul 22, 2016 | 98.63 | 99.14 | 98.36 | 98.78 | 1,802,729 | +0.24(+0.25%) |
Jul 21, 2016 | 98.63 | 98.85 | 98.06 | 98.54 | 1,572,553 | -0.15(-0.15%) |
Jul 20, 2016 | 98.38 | 98.78 | 98.16 | 98.69 | 1,941,299 | +0.30(+0.31%) |
Jul 19, 2016 | 97.49 | 98.40 | 97.35 | 98.39 | 1,656,483 | +0.90(+0.92%) |
Jul 18, 2016 | 97.90 | 98.44 | 97.45 | 97.49 | 1,772,378 | -0.44(-0.45%) |
Jul 15, 2016 | 98.53 | 98.53 | 97.20 | 97.93 | 2,043,128 | -0.15(-0.15%) |
Jul 14, 2016 | 97.23 | 98.21 | 96.94 | 98.08 | 2,796,714 | +0.83(+0.85%) |
Jul 13, 2016 | 97.58 | 97.83 | 96.89 | 97.25 | 2,617,710 | -0.08(-0.08%) |
Jul 12, 2016 | 96.07 | 97.34 | 95.78 | 97.33 | 3,812,846 | +1.20(+1.25%) |
Jul 11, 2016 | 95.28 | 96.23 | 94.51 | 96.13 | 2,473,222 | +0.85(+0.89%) |
Jul 08, 2016 | 94.88 | 95.36 | 94.17 | 95.28 | 2,298,979 | +1.22(+1.30%) |
Jul 07, 2016 | 94.27 | 95.13 | 93.61 | 94.06 | 2,378,672 | -0.17(-0.18%) |
Jul 06, 2016 | 95.13 | 95.16 | 93.57 | 94.22 | 2,876,781 | -1.20(-1.26%) |
Jul 05, 2016 | 95.25 | 95.76 | 95.12 | 95.42 | 2,770,398 | +0.19(+0.20%) |
Jul 01, 2016 | 95.52 | 95.23 | 95.23 | 95.23 | 1,850,537 | -0.01(-0.01%) |
Jun 30, 2016 | 94.91 | 95.26 | 93.67 | 95.24 | 3,837,702 | +0.51(+0.54%) |
Jun 29, 2016 | 93.60 | 94.84 | 93.14 | 94.73 | 2,913,935 | +1.84(+1.99%) |
Jun 28, 2016 | 92.06 | 92.92 | 91.56 | 92.88 | 2,153,756 | +1.60(+1.75%) |
Jun 27, 2016 | 90.23 | 91.31 | 89.40 | 91.28 | 3,214,911 | +0.52(+0.57%) |
Jun 24, 2016 | 90.69 | 92.44 | 90.27 | 90.76 | 4,015,070 | -2.68(-2.87%) |
Jun 23, 2016 | 92.21 | 93.44 | 91.82 | 93.44 | 2,198,146 | +1.74(+1.89%) |
Jun 22, 2016 | 91.70 | 92.06 | 91.47 | 91.71 | 1,487,922 | -0.03(-0.04%) |
Jun 21, 2016 | 90.46 | 92.04 | 90.23 | 91.74 | 2,470,870 | +1.69(+1.88%) |
Jun 20, 2016 | 90.40 | 91.00 | 90.00 | 90.05 | 2,776,486 | +0.40(+0.45%) |
Jun 17, 2016 | 90.20 | 90.29 | 89.28 | 89.65 | 2,704,588 | -0.63(-0.70%) |
Jun 16, 2016 | 89.68 | 90.33 | 89.40 | 90.28 | 1,742,119 | +0.39(+0.43%) |
Jun 15, 2016 | 89.91 | 90.33 | 89.58 | 89.89 | 1,601,519 | +0.13(+0.14%) |
Jun 14, 2016 | 90.52 | 90.80 | 89.43 | 89.76 | 1,860,570 | -1.10(-1.21%) |
Jun 13, 2016 | 90.73 | 91.59 | 90.55 | 90.87 | 2,988,857 | +0.12(+0.13%) |
Jun 10, 2016 | 90.45 | 91.24 | 90.12 | 90.75 | 2,458,497 | -0.23(-0.26%) |
Jun 09, 2016 | 89.59 | 91.01 | 89.34 | 90.98 | 2,409,145 | +1.26(+1.40%) |
Jun 08, 2016 | 89.96 | 90.35 | 89.45 | 89.72 | 1,469,416 | -0.26(-0.29%) |
Jun 07, 2016 | 89.48 | 90.32 | 89.21 | 89.98 | 1,558,122 | +0.56(+0.63%) |
Jun 06, 2016 | 89.35 | 89.81 | 88.97 | 89.42 | 1,396,010 | +0.19(+0.22%) |
Jun 03, 2016 | 89.22 | 89.50 | 88.76 | 89.23 | 1,724,186 | +0.34(+0.38%) |
Jun 02, 2016 | 87.88 | 88.90 | 87.55 | 88.89 | 1,604,763 | +0.91(+1.03%) |