Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 94.58 | 94.62 | 93.67 | 94.04 | 57,530 | -0.76(-0.80%) |
Aug 30, 2016 | 94.97 | 95.44 | 94.58 | 94.79 | 89,314 | -0.26(-0.27%) |
Aug 29, 2016 | 93.98 | 95.18 | 93.98 | 95.05 | 40,664 | +0.95(+1.01%) |
Aug 26, 2016 | 95.04 | 95.62 | 93.80 | 94.11 | 64,616 | -0.45(-0.48%) |
Aug 25, 2016 | 93.89 | 94.68 | 93.85 | 94.56 | 39,617 | +0.57(+0.61%) |
Aug 24, 2016 | 95.16 | 95.16 | 93.91 | 93.98 | 56,742 | -1.24(-1.30%) |
Aug 23, 2016 | 95.17 | 95.60 | 95.07 | 95.23 | 45,162 | +0.66(+0.70%) |
Aug 22, 2016 | 94.17 | 94.57 | 93.76 | 94.57 | 37,433 | -0.03(-0.03%) |
Aug 19, 2016 | 94.04 | 94.69 | 93.80 | 94.59 | 35,366 | +0.09(+0.09%) |
Aug 18, 2016 | 93.84 | 94.51 | 93.84 | 94.51 | 63,411 | +0.68(+0.72%) |
Aug 17, 2016 | 93.88 | 94.01 | 93.13 | 93.83 | 43,651 | -0.09(-0.09%) |
Aug 16, 2016 | 94.66 | 94.85 | 93.91 | 93.91 | 136,859 | -0.50(-0.52%) |
Aug 15, 2016 | 93.72 | 94.71 | 93.72 | 94.41 | 68,606 | +1.00(+1.07%) |
Aug 12, 2016 | 94.43 | 94.43 | 93.20 | 93.41 | 66,362 | -1.07(-1.13%) |
Aug 11, 2016 | 94.31 | 94.58 | 94.03 | 94.48 | 64,692 | +0.41(+0.43%) |
Aug 10, 2016 | 94.25 | 94.40 | 93.92 | 94.07 | 41,857 | +0.05(+0.06%) |
Aug 09, 2016 | 94.31 | 94.67 | 93.90 | 94.02 | 51,116 | -0.31(-0.33%) |
Aug 08, 2016 | 94.23 | 94.48 | 94.20 | 94.33 | 62,258 | +0.26(+0.28%) |
Aug 05, 2016 | 93.98 | 94.30 | 93.92 | 94.07 | 58,920 | +0.33(+0.35%) |
Aug 04, 2016 | 93.48 | 94.00 | 93.28 | 93.74 | 53,977 | +0.33(+0.35%) |
Aug 03, 2016 | 92.95 | 93.69 | 92.74 | 93.41 | 46,381 | +0.42(+0.45%) |
Aug 02, 2016 | 93.50 | 93.69 | 92.47 | 92.99 | 84,310 | -0.44(-0.47%) |
Aug 01, 2016 | 93.90 | 93.92 | 93.09 | 93.44 | 91,601 | -0.48(-0.51%) |
Jul 29, 2016 | 94.02 | 94.07 | 93.18 | 93.91 | 68,961 | -0.44(-0.47%) |
Jul 28, 2016 | 94.24 | 94.48 | 93.87 | 94.36 | 34,473 | +0.05(+0.06%) |
Jul 27, 2016 | 94.41 | 94.66 | 93.73 | 94.31 | 81,885 | +0.06(+0.06%) |
Jul 26, 2016 | 93.39 | 94.29 | 93.39 | 94.24 | 69,553 | +0.83(+0.89%) |
Jul 25, 2016 | 93.47 | 93.47 | 92.87 | 93.41 | 78,634 | -0.24(-0.26%) |
Jul 22, 2016 | 93.43 | 93.84 | 93.26 | 93.65 | 69,851 | +0.11(+0.12%) |
Jul 21, 2016 | 94.00 | 94.23 | 93.23 | 93.54 | 53,387 | -0.55(-0.58%) |
Jul 20, 2016 | 93.63 | 94.31 | 93.21 | 94.09 | 63,184 | +0.21(+0.22%) |
Jul 19, 2016 | 94.18 | 94.40 | 93.61 | 93.88 | 62,421 | -0.78(-0.83%) |
Jul 18, 2016 | 94.11 | 94.71 | 93.58 | 94.66 | 234,811 | +0.45(+0.48%) |
Jul 15, 2016 | 94.28 | 94.43 | 93.89 | 94.21 | 260,681 | +0.45(+0.48%) |
Jul 14, 2016 | 93.55 | 94.00 | 93.16 | 93.76 | 96,883 | +0.65(+0.70%) |
Jul 13, 2016 | 93.07 | 93.16 | 92.48 | 93.11 | 1,339,380 | +0.36(+0.38%) |
Jul 12, 2016 | 91.59 | 93.21 | 91.34 | 92.75 | 149,650 | +1.59(+1.74%) |
Jul 11, 2016 | 91.46 | 91.46 | 90.81 | 91.16 | 97,359 | +0.50(+0.55%) |
Jul 08, 2016 | 88.95 | 90.84 | 88.36 | 90.66 | 70,888 | +2.30(+2.61%) |
Jul 07, 2016 | 88.21 | 89.07 | 87.95 | 88.36 | 69,238 | +0.32(+0.37%) |
Jul 06, 2016 | 87.35 | 88.21 | 86.81 | 88.04 | 116,578 | +0.49(+0.56%) |
Jul 05, 2016 | 88.84 | 88.84 | 87.29 | 87.55 | 110,030 | -1.74(-1.95%) |
Jul 01, 2016 | 89.14 | 89.29 | 89.29 | 89.29 | 132,908 | +0.28(+0.31%) |
Jun 30, 2016 | 87.71 | 89.01 | 87.25 | 89.01 | 142,548 | +1.63(+1.86%) |
Jun 29, 2016 | 86.90 | 87.60 | 86.78 | 87.39 | 53,527 | +1.58(+1.84%) |
Jun 28, 2016 | 86.09 | 86.18 | 84.94 | 85.81 | 91,494 | +0.83(+0.98%) |
Jun 27, 2016 | 87.39 | 87.39 | 84.59 | 84.97 | 125,397 | -3.03(-3.45%) |
Jun 24, 2016 | 89.47 | 90.00 | 87.78 | 88.01 | 102,329 | -4.23(-4.59%) |
Jun 23, 2016 | 91.67 | 92.24 | 91.59 | 92.24 | 88,194 | +1.56(+1.72%) |
Jun 22, 2016 | 90.89 | 91.10 | 90.65 | 90.68 | 214,385 | -0.01(-0.01%) |
Jun 21, 2016 | 91.19 | 91.19 | 90.36 | 90.68 | 45,919 | -0.38(-0.42%) |
Jun 20, 2016 | 91.05 | 92.03 | 91.05 | 91.06 | 33,039 | +0.72(+0.80%) |
Jun 17, 2016 | 89.90 | 90.64 | 89.73 | 90.34 | 62,996 | +0.43(+0.48%) |
Jun 16, 2016 | 89.07 | 89.96 | 88.59 | 89.91 | 57,358 | +0.13(+0.14%) |
Jun 15, 2016 | 89.74 | 90.36 | 89.58 | 89.78 | 40,588 | +0.44(+0.49%) |
Jun 14, 2016 | 89.75 | 89.98 | 88.79 | 89.34 | 40,658 | -0.66(-0.73%) |
Jun 13, 2016 | 90.99 | 91.29 | 89.98 | 90.00 | 43,367 | -1.19(-1.31%) |
Jun 10, 2016 | 91.23 | 91.49 | 90.84 | 91.19 | 55,482 | -0.56(-0.61%) |
Jun 09, 2016 | 91.97 | 91.97 | 90.92 | 91.76 | 69,162 | -0.67(-0.73%) |
Jun 08, 2016 | 92.23 | 92.68 | 92.10 | 92.43 | 53,005 | +0.69(+0.75%) |
Jun 07, 2016 | 91.63 | 92.04 | 91.05 | 91.74 | 67,367 | +0.20(+0.22%) |
Jun 06, 2016 | 90.96 | 91.63 | 90.88 | 91.54 | 78,739 | +0.93(+1.03%) |
Jun 03, 2016 | 89.77 | 90.66 | 89.64 | 90.60 | 123,379 | +0.68(+0.76%) |
Jun 02, 2016 | 89.32 | 89.92 | 89.04 | 89.92 | 124,969 | +0.35(+0.40%) |