Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 96.87 | 96.94 | 96.44 | 96.71 | 7,025,216 | -0.11(-0.11%) |
Aug 30, 2016 | 97.79 | 97.79 | 96.64 | 96.82 | 4,714,479 | -0.36(-0.38%) |
Aug 29, 2016 | 96.68 | 97.35 | 96.48 | 97.18 | 6,262,169 | +0.71(+0.74%) |
Aug 26, 2016 | 96.31 | 97.03 | 96.08 | 96.47 | 7,999,566 | +0.38(+0.40%) |
Aug 25, 2016 | 96.32 | 96.61 | 95.89 | 96.09 | 6,868,335 | -0.11(-0.12%) |
Aug 24, 2016 | 96.82 | 96.93 | 96.13 | 96.20 | 7,779,014 | -0.59(-0.61%) |
Aug 23, 2016 | 96.98 | 97.21 | 96.45 | 96.79 | 6,914,275 | +0.25(+0.26%) |
Aug 22, 2016 | 97.16 | 97.16 | 96.39 | 96.54 | 8,076,297 | -0.64(-0.66%) |
Aug 19, 2016 | 97.17 | 97.24 | 96.69 | 97.18 | 9,623,039 | +0.00(+0.00%) |
Aug 18, 2016 | 97.54 | 97.72 | 96.52 | 97.18 | 10,841,385 | -0.48(-0.49%) |
Aug 17, 2016 | 97.00 | 97.67 | 96.48 | 97.66 | 12,971,760 | +0.79(+0.81%) |
Aug 16, 2016 | 98.30 | 98.47 | 96.65 | 96.87 | 14,023,368 | -1.59(-1.62%) |
Aug 15, 2016 | 99.11 | 99.23 | 98.44 | 98.46 | 8,036,025 | -0.73(-0.74%) |
Aug 12, 2016 | 99.39 | 99.64 | 98.98 | 99.19 | 5,260,621 | -0.44(-0.44%) |
Aug 11, 2016 | 99.70 | 99.93 | 99.39 | 99.64 | 5,033,455 | +0.33(+0.33%) |
Aug 10, 2016 | 99.49 | 99.64 | 99.21 | 99.31 | 5,383,134 | -0.06(-0.06%) |
Aug 09, 2016 | 99.75 | 99.82 | 99.28 | 99.36 | 4,896,211 | -0.18(-0.18%) |
Aug 08, 2016 | 99.82 | 99.94 | 99.20 | 99.54 | 6,499,525 | -0.47(-0.47%) |
Aug 05, 2016 | 100.13 | 100.13 | 99.63 | 100.01 | 6,393,646 | +0.31(+0.31%) |
Aug 04, 2016 | 100.01 | 100.14 | 99.53 | 99.71 | 5,873,440 | -0.03(-0.03%) |
Aug 03, 2016 | 100.63 | 100.63 | 99.57 | 99.74 | 6,597,005 | -0.76(-0.76%) |
Aug 02, 2016 | 101.15 | 101.17 | 100.20 | 100.50 | 8,892,700 | -0.44(-0.44%) |
Aug 01, 2016 | 100.88 | 101.20 | 100.71 | 100.95 | 5,732,681 | +0.14(+0.14%) |
Jul 29, 2016 | 100.09 | 100.88 | 100.09 | 100.81 | 8,721,543 | +0.62(+0.62%) |
Jul 28, 2016 | 100.61 | 100.63 | 100.15 | 100.19 | 5,366,827 | -0.25(-0.25%) |
Jul 27, 2016 | 100.71 | 100.81 | 100.09 | 100.44 | 5,978,245 | -0.31(-0.30%) |
Jul 26, 2016 | 100.65 | 101.07 | 100.42 | 100.75 | 6,943,859 | +0.21(+0.21%) |
Jul 25, 2016 | 100.68 | 100.73 | 99.93 | 100.54 | 6,062,697 | -0.11(-0.11%) |
Jul 22, 2016 | 100.72 | 100.79 | 100.34 | 100.65 | 7,253,588 | -0.10(-0.10%) |
Jul 21, 2016 | 100.80 | 101.22 | 100.54 | 100.75 | 6,911,656 | +0.01(+0.01%) |
Jul 20, 2016 | 101.30 | 101.49 | 100.66 | 100.74 | 9,111,145 | -0.09(-0.09%) |
Jul 19, 2016 | 100.45 | 101.23 | 99.29 | 100.83 | 14,068,714 | +1.70(+1.71%) |
Jul 18, 2016 | 99.02 | 99.19 | 98.57 | 99.13 | 8,192,341 | +0.11(+0.11%) |
Jul 15, 2016 | 99.64 | 100.06 | 98.78 | 99.02 | 8,935,025 | -0.14(-0.15%) |
Jul 14, 2016 | 99.00 | 99.61 | 98.94 | 99.16 | 6,612,008 | +0.14(+0.15%) |
Jul 13, 2016 | 98.76 | 99.34 | 98.45 | 99.02 | 6,497,826 | +0.06(+0.07%) |
Jul 12, 2016 | 98.73 | 99.18 | 98.70 | 98.95 | 7,969,886 | -0.01(-0.01%) |
Jul 11, 2016 | 98.78 | 99.38 | 98.54 | 98.96 | 8,337,293 | +0.06(+0.07%) |
Jul 08, 2016 | 99.02 | 98.62 | 98.22 | 98.90 | 7,614,725 | +0.27(+0.28%) |
Jul 07, 2016 | 98.69 | 98.86 | 98.22 | 98.62 | 7,525,985 | -0.10(-0.11%) |
Jul 06, 2016 | 98.15 | 98.74 | 97.84 | 98.73 | 11,592,889 | +0.30(+0.30%) |
Jul 05, 2016 | 97.70 | 99.20 | 97.68 | 98.43 | 11,595,027 | +0.79(+0.81%) |
Jul 01, 2016 | 97.65 | 97.64 | 97.64 | 97.64 | 8,759,418 | -0.01(-0.01%) |
Jun 30, 2016 | 95.94 | 97.74 | 95.92 | 97.65 | 14,360,000 | +1.59(+1.65%) |
Jun 29, 2016 | 95.67 | 96.13 | 95.07 | 96.06 | 10,361,327 | +0.89(+0.93%) |
Jun 28, 2016 | 94.32 | 95.29 | 93.82 | 95.18 | 12,533,415 | +1.35(+1.44%) |
Jun 27, 2016 | 92.58 | 93.90 | 92.58 | 93.82 | 13,532,479 | +0.74(+0.80%) |
Jun 24, 2016 | 92.63 | 94.28 | 92.58 | 93.08 | 17,315,958 | -1.41(-1.49%) |
Jun 23, 2016 | 94.35 | 94.49 | 93.93 | 94.49 | 8,417,152 | +0.74(+0.79%) |
Jun 22, 2016 | 93.82 | 94.36 | 93.63 | 93.75 | 7,246,829 | +0.23(+0.24%) |
Jun 21, 2016 | 94.18 | 94.31 | 93.53 | 93.53 | 6,821,660 | -0.29(-0.31%) |
Jun 20, 2016 | 93.86 | 94.29 | 93.73 | 93.82 | 6,941,177 | +0.85(+0.92%) |
Jun 17, 2016 | 93.88 | 93.92 | 92.58 | 92.96 | 13,294,528 | -0.93(-0.99%) |
Jun 16, 2016 | 93.13 | 94.10 | 92.75 | 93.90 | 8,279,193 | +0.19(+0.20%) |
Jun 15, 2016 | 94.70 | 94.78 | 93.65 | 93.71 | 7,913,437 | -0.57(-0.61%) |
Jun 14, 2016 | 93.74 | 94.33 | 93.62 | 94.28 | 7,923,395 | +0.27(+0.28%) |
Jun 13, 2016 | 94.29 | 94.70 | 94.02 | 94.02 | 9,864,243 | -0.18(-0.19%) |
Jun 10, 2016 | 93.98 | 94.37 | 93.67 | 94.19 | 7,537,104 | +0.01(+0.01%) |
Jun 09, 2016 | 93.20 | 94.34 | 93.07 | 94.19 | 9,161,481 | +0.97(+1.04%) |
Jun 08, 2016 | 92.99 | 93.34 | 92.91 | 93.22 | 7,284,130 | +0.06(+0.06%) |
Jun 07, 2016 | 93.39 | 93.57 | 92.94 | 93.16 | 7,971,853 | -0.03(-0.03%) |
Jun 06, 2016 | 92.55 | 93.38 | 92.52 | 93.20 | 7,887,821 | +0.81(+0.88%) |
Jun 03, 2016 | 92.15 | 92.89 | 91.86 | 92.38 | 8,548,639 | +0.22(+0.24%) |
Jun 02, 2016 | 90.86 | 92.29 | 90.85 | 92.17 | 9,081,652 | +1.38(+1.52%) |