Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 102.10 | 102.40 | 101.32 | 102.15 | 1,669,302 | -0.36(-0.35%) |
Aug 30, 2016 | 102.05 | 102.56 | 101.55 | 102.50 | 1,155,582 | +0.45(+0.45%) |
Aug 29, 2016 | 101.44 | 102.43 | 100.95 | 102.05 | 1,336,795 | +0.80(+0.79%) |
Aug 26, 2016 | 102.09 | 103.50 | 100.98 | 101.25 | 1,381,070 | -0.67(-0.65%) |
Aug 25, 2016 | 101.46 | 102.00 | 100.98 | 101.92 | 894,336 | +0.32(+0.31%) |
Aug 24, 2016 | 102.06 | 102.50 | 101.37 | 101.60 | 1,063,466 | -0.59(-0.57%) |
Aug 23, 2016 | 102.54 | 102.71 | 102.13 | 102.19 | 1,227,157 | +0.25(+0.25%) |
Aug 22, 2016 | 102.25 | 102.39 | 101.75 | 101.94 | 1,130,513 | -0.63(-0.62%) |
Aug 19, 2016 | 102.29 | 102.92 | 101.89 | 102.57 | 1,308,278 | -0.07(-0.07%) |
Aug 18, 2016 | 102.04 | 103.13 | 101.79 | 102.64 | 1,345,635 | +0.60(+0.59%) |
Aug 17, 2016 | 102.34 | 102.67 | 101.67 | 102.05 | 1,817,799 | -0.29(-0.28%) |
Aug 16, 2016 | 102.26 | 102.91 | 101.80 | 102.34 | 1,297,474 | -0.11(-0.11%) |
Aug 15, 2016 | 102.37 | 102.89 | 102.37 | 102.45 | 1,473,887 | +0.23(+0.22%) |
Aug 12, 2016 | 102.61 | 102.96 | 102.00 | 102.22 | 1,096,869 | -0.31(-0.30%) |
Aug 11, 2016 | 101.70 | 102.74 | 101.70 | 102.53 | 995,981 | +0.84(+0.83%) |
Aug 10, 2016 | 101.87 | 102.06 | 101.50 | 101.69 | 768,498 | +0.15(+0.15%) |
Aug 09, 2016 | 101.96 | 102.51 | 101.23 | 101.54 | 1,268,351 | -0.43(-0.42%) |
Aug 08, 2016 | 101.62 | 102.20 | 101.47 | 101.97 | 1,604,675 | +0.86(+0.85%) |
Aug 05, 2016 | 99.46 | 101.10 | 99.46 | 101.10 | 1,294,478 | +1.69(+1.70%) |
Aug 04, 2016 | 98.63 | 99.90 | 97.65 | 99.42 | 1,538,110 | +0.78(+0.79%) |
Aug 03, 2016 | 97.40 | 99.42 | 97.15 | 98.63 | 2,182,956 | +1.00(+1.02%) |
Aug 02, 2016 | 98.21 | 99.79 | 96.12 | 97.63 | 2,699,183 | -0.61(-0.62%) |
Aug 01, 2016 | 98.81 | 99.16 | 97.36 | 98.25 | 3,305,837 | -0.78(-0.79%) |
Jul 29, 2016 | 98.41 | 99.19 | 97.25 | 99.03 | 2,092,846 | +0.49(+0.50%) |
Jul 28, 2016 | 98.98 | 98.98 | 97.79 | 98.54 | 1,993,630 | -1.02(-1.02%) |
Jul 27, 2016 | 98.45 | 100.09 | 98.17 | 99.55 | 4,431,811 | +1.11(+1.12%) |
Jul 26, 2016 | 95.29 | 98.47 | 94.78 | 98.45 | 3,340,416 | +3.11(+3.27%) |
Jul 25, 2016 | 95.21 | 95.67 | 94.67 | 95.33 | 1,374,538 | -0.02(-0.02%) |
Jul 22, 2016 | 95.44 | 95.54 | 94.73 | 95.35 | 1,312,796 | -0.20(-0.21%) |
Jul 21, 2016 | 95.18 | 96.78 | 94.78 | 95.55 | 2,171,852 | +0.73(+0.77%) |
Jul 20, 2016 | 94.20 | 95.33 | 93.58 | 94.83 | 2,561,893 | +0.88(+0.94%) |
Jul 19, 2016 | 94.72 | 95.01 | 93.82 | 93.95 | 1,915,989 | -1.39(-1.46%) |
Jul 18, 2016 | 95.48 | 96.03 | 94.41 | 95.33 | 2,429,643 | -0.66(-0.69%) |
Jul 15, 2016 | 96.67 | 96.67 | 95.65 | 96.00 | 1,376,411 | -0.37(-0.38%) |
Jul 14, 2016 | 96.25 | 96.94 | 95.91 | 96.37 | 2,028,848 | +1.08(+1.13%) |
Jul 13, 2016 | 95.42 | 96.69 | 94.96 | 95.29 | 2,028,877 | -0.69(-0.71%) |
Jul 12, 2016 | 94.16 | 96.13 | 93.79 | 95.97 | 2,002,757 | +2.49(+2.67%) |
Jul 11, 2016 | 92.60 | 93.84 | 91.71 | 93.48 | 1,336,238 | +0.96(+1.04%) |
Jul 08, 2016 | 90.55 | 92.64 | 89.74 | 92.52 | 1,326,005 | +2.77(+3.09%) |
Jul 07, 2016 | 89.43 | 90.73 | 88.97 | 89.74 | 1,162,332 | +0.52(+0.59%) |
Jul 06, 2016 | 88.08 | 89.29 | 86.72 | 89.22 | 2,113,742 | +0.35(+0.39%) |
Jul 05, 2016 | 90.45 | 90.98 | 88.28 | 88.87 | 1,565,906 | -2.21(-2.43%) |
Jul 01, 2016 | 90.35 | 91.08 | 91.08 | 91.08 | 1,807,782 | +0.39(+0.43%) |
Jun 30, 2016 | 88.70 | 90.70 | 88.29 | 90.70 | 1,659,098 | +2.19(+2.47%) |
Jun 29, 2016 | 87.44 | 88.71 | 86.78 | 88.51 | 2,167,504 | +2.25(+2.61%) |
Jun 28, 2016 | 86.15 | 87.12 | 84.96 | 86.26 | 3,641,106 | +0.96(+1.13%) |
Jun 27, 2016 | 88.48 | 88.57 | 85.04 | 85.30 | 4,845,122 | -3.83(-4.30%) |
Jun 24, 2016 | 92.16 | 92.81 | 89.09 | 89.13 | 6,768,613 | -6.82(-7.11%) |
Jun 23, 2016 | 94.45 | 95.99 | 94.06 | 95.96 | 1,951,008 | +2.56(+2.75%) |
Jun 22, 2016 | 93.17 | 93.83 | 93.12 | 93.39 | 1,501,462 | +0.34(+0.36%) |
Jun 21, 2016 | 93.22 | 93.38 | 91.81 | 93.05 | 1,508,297 | -0.49(-0.53%) |
Jun 20, 2016 | 93.50 | 94.83 | 93.37 | 93.54 | 1,681,508 | +1.44(+1.57%) |
Jun 17, 2016 | 91.54 | 92.88 | 90.91 | 92.10 | 2,763,446 | +0.67(+0.73%) |
Jun 16, 2016 | 90.97 | 91.69 | 89.17 | 91.43 | 1,550,033 | -0.07(-0.08%) |
Jun 15, 2016 | 91.99 | 92.22 | 90.65 | 91.50 | 1,790,233 | +0.40(+0.43%) |
Jun 14, 2016 | 91.76 | 92.15 | 90.30 | 91.11 | 2,457,778 | -0.64(-0.69%) |
Jun 13, 2016 | 93.20 | 93.50 | 91.67 | 91.75 | 1,977,037 | -1.82(-1.95%) |
Jun 10, 2016 | 94.69 | 94.83 | 93.13 | 93.57 | 1,566,759 | -2.13(-2.23%) |
Jun 09, 2016 | 94.94 | 95.82 | 94.62 | 95.70 | 1,329,148 | -0.19(-0.19%) |
Jun 08, 2016 | 95.18 | 96.72 | 95.18 | 95.88 | 2,278,442 | +1.39(+1.47%) |
Jun 07, 2016 | 93.97 | 95.04 | 93.58 | 94.50 | 1,207,854 | +0.69(+0.73%) |
Jun 06, 2016 | 92.07 | 93.92 | 91.69 | 93.81 | 1,809,233 | +2.15(+2.34%) |
Jun 03, 2016 | 92.71 | 92.71 | 90.91 | 91.66 | 1,966,725 | -1.20(-1.29%) |
Jun 02, 2016 | 91.92 | 92.87 | 91.23 | 92.87 | 2,008,379 | +0.81(+0.88%) |