Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 96.89 | 96.95 | 96.46 | 96.73 | 7,024,105 | -0.11(-0.11%) |
Aug 30, 2016 | 97.80 | 97.80 | 96.66 | 96.83 | 4,713,733 | -0.36(-0.38%) |
Aug 29, 2016 | 96.69 | 97.37 | 96.49 | 97.20 | 6,261,179 | +0.71(+0.74%) |
Aug 26, 2016 | 96.32 | 97.05 | 96.09 | 96.48 | 7,998,302 | +0.38(+0.40%) |
Aug 25, 2016 | 96.34 | 96.62 | 95.91 | 96.10 | 6,867,249 | -0.11(-0.12%) |
Aug 24, 2016 | 96.84 | 96.94 | 96.14 | 96.22 | 7,777,784 | -0.59(-0.61%) |
Aug 23, 2016 | 96.99 | 97.23 | 96.47 | 96.81 | 6,913,182 | +0.25(+0.26%) |
Aug 22, 2016 | 97.18 | 97.18 | 96.41 | 96.56 | 8,075,020 | -0.64(-0.66%) |
Aug 19, 2016 | 97.19 | 97.25 | 96.71 | 97.20 | 9,621,517 | +0.00(+0.00%) |
Aug 18, 2016 | 97.56 | 97.74 | 96.54 | 97.20 | 10,839,673 | -0.48(-0.49%) |
Aug 17, 2016 | 97.02 | 97.69 | 96.50 | 97.67 | 12,969,711 | +0.79(+0.81%) |
Aug 16, 2016 | 98.31 | 98.48 | 96.66 | 96.88 | 14,021,154 | -1.59(-1.62%) |
Aug 15, 2016 | 99.13 | 99.25 | 98.45 | 98.48 | 8,034,756 | -0.73(-0.74%) |
Aug 12, 2016 | 99.41 | 99.65 | 98.99 | 99.21 | 5,259,790 | -0.44(-0.44%) |
Aug 11, 2016 | 99.72 | 99.95 | 99.41 | 99.65 | 5,032,660 | +0.33(+0.33%) |
Aug 10, 2016 | 99.51 | 99.66 | 99.22 | 99.32 | 5,382,284 | -0.06(-0.06%) |
Aug 09, 2016 | 99.76 | 99.84 | 99.30 | 99.38 | 4,895,437 | -0.18(-0.18%) |
Aug 08, 2016 | 99.84 | 99.96 | 99.22 | 99.55 | 6,498,499 | -0.48(-0.47%) |
Aug 05, 2016 | 100.14 | 100.14 | 99.64 | 100.03 | 6,392,636 | +0.31(+0.31%) |
Aug 04, 2016 | 100.03 | 100.15 | 99.55 | 99.72 | 5,872,512 | -0.03(-0.03%) |
Aug 03, 2016 | 100.64 | 100.64 | 99.59 | 99.76 | 6,595,964 | -0.76(-0.76%) |
Aug 02, 2016 | 101.17 | 101.19 | 100.22 | 100.52 | 8,891,296 | -0.44(-0.44%) |
Aug 01, 2016 | 100.89 | 101.21 | 100.72 | 100.96 | 5,731,776 | +0.14(+0.14%) |
Jul 29, 2016 | 100.11 | 100.90 | 100.11 | 100.83 | 8,720,165 | +0.62(+0.62%) |
Jul 28, 2016 | 100.63 | 100.64 | 100.17 | 100.21 | 5,365,980 | -0.25(-0.25%) |
Jul 27, 2016 | 100.72 | 100.83 | 100.11 | 100.46 | 5,977,301 | -0.31(-0.30%) |
Jul 26, 2016 | 100.66 | 101.08 | 100.44 | 100.76 | 6,942,763 | +0.21(+0.21%) |
Jul 25, 2016 | 100.70 | 100.75 | 99.95 | 100.55 | 6,061,740 | -0.11(-0.11%) |
Jul 22, 2016 | 100.74 | 100.80 | 100.36 | 100.67 | 7,252,442 | -0.10(-0.10%) |
Jul 21, 2016 | 100.81 | 101.24 | 100.55 | 100.76 | 6,910,564 | +0.01(+0.01%) |
Jul 20, 2016 | 101.32 | 101.50 | 100.67 | 100.75 | 9,109,706 | -0.09(-0.09%) |
Jul 19, 2016 | 100.47 | 101.25 | 99.31 | 100.84 | 14,066,493 | +1.70(+1.71%) |
Jul 18, 2016 | 99.03 | 99.21 | 98.58 | 99.14 | 8,191,048 | +0.11(+0.11%) |
Jul 15, 2016 | 99.65 | 100.08 | 98.80 | 99.03 | 8,933,614 | -0.14(-0.15%) |
Jul 14, 2016 | 99.02 | 99.63 | 98.96 | 99.18 | 6,610,964 | +0.14(+0.15%) |
Jul 13, 2016 | 98.77 | 99.35 | 98.47 | 99.03 | 6,496,800 | +0.06(+0.07%) |
Jul 12, 2016 | 98.75 | 99.19 | 98.72 | 98.97 | 7,968,628 | -0.01(-0.01%) |
Jul 11, 2016 | 98.80 | 99.39 | 98.56 | 98.98 | 8,335,976 | +0.06(+0.07%) |
Jul 08, 2016 | 99.03 | 98.64 | 98.23 | 98.91 | 7,613,522 | +0.27(+0.28%) |
Jul 07, 2016 | 98.70 | 98.88 | 98.23 | 98.64 | 7,524,797 | -0.10(-0.11%) |
Jul 06, 2016 | 98.17 | 98.76 | 97.86 | 98.74 | 11,591,058 | +0.30(+0.30%) |
Jul 05, 2016 | 97.71 | 99.22 | 97.70 | 98.44 | 11,593,196 | +0.79(+0.81%) |
Jul 01, 2016 | 97.66 | 97.65 | 97.65 | 97.65 | 8,758,035 | -0.01(-0.01%) |
Jun 30, 2016 | 95.96 | 97.75 | 95.94 | 97.66 | 14,357,732 | +1.59(+1.65%) |
Jun 29, 2016 | 95.68 | 96.14 | 95.09 | 96.08 | 10,359,691 | +0.89(+0.93%) |
Jun 28, 2016 | 94.34 | 95.30 | 93.84 | 95.19 | 12,531,436 | +1.35(+1.44%) |
Jun 27, 2016 | 92.59 | 93.91 | 92.59 | 93.84 | 13,530,342 | +0.74(+0.80%) |
Jun 24, 2016 | 92.65 | 94.30 | 92.59 | 93.10 | 17,313,224 | -1.41(-1.49%) |
Jun 23, 2016 | 94.36 | 94.51 | 93.94 | 94.51 | 8,415,823 | +0.74(+0.79%) |
Jun 22, 2016 | 93.83 | 94.37 | 93.65 | 93.77 | 7,245,684 | +0.23(+0.24%) |
Jun 21, 2016 | 94.19 | 94.32 | 93.54 | 93.54 | 6,820,583 | -0.29(-0.31%) |
Jun 20, 2016 | 93.88 | 94.31 | 93.74 | 93.83 | 6,940,081 | +0.85(+0.92%) |
Jun 17, 2016 | 93.89 | 93.94 | 92.60 | 92.98 | 13,292,429 | -0.93(-0.99%) |
Jun 16, 2016 | 93.15 | 94.11 | 92.77 | 93.91 | 8,277,885 | +0.19(+0.20%) |
Jun 15, 2016 | 94.72 | 94.80 | 93.67 | 93.73 | 7,912,188 | -0.57(-0.61%) |
Jun 14, 2016 | 93.76 | 94.35 | 93.64 | 94.30 | 7,922,144 | +0.27(+0.28%) |
Jun 13, 2016 | 94.31 | 94.72 | 94.03 | 94.03 | 9,862,686 | -0.18(-0.19%) |
Jun 10, 2016 | 93.99 | 94.39 | 93.69 | 94.21 | 7,535,914 | +0.01(+0.01%) |
Jun 09, 2016 | 93.22 | 94.35 | 93.08 | 94.20 | 9,160,035 | +0.97(+1.04%) |
Jun 08, 2016 | 93.01 | 93.36 | 92.92 | 93.23 | 7,282,980 | +0.06(+0.06%) |
Jun 07, 2016 | 93.40 | 93.58 | 92.95 | 93.18 | 7,970,594 | -0.03(-0.03%) |
Jun 06, 2016 | 92.57 | 93.40 | 92.53 | 93.21 | 7,886,576 | +0.81(+0.88%) |
Jun 03, 2016 | 92.16 | 92.90 | 91.88 | 92.40 | 8,547,289 | +0.22(+0.24%) |
Jun 02, 2016 | 90.88 | 92.31 | 90.87 | 92.18 | 9,080,218 | +1.38(+1.52%) |