Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 94.06 | 94.66 | 93.72 | 94.26 | 2,998,719 | +0.13(+0.14%) |
Aug 30, 2016 | 94.70 | 94.78 | 93.67 | 94.13 | 1,754,781 | -0.52(-0.54%) |
Aug 29, 2016 | 94.56 | 94.93 | 94.44 | 94.65 | 1,478,803 | +0.51(+0.54%) |
Aug 26, 2016 | 95.14 | 95.61 | 93.36 | 94.14 | 2,003,498 | -0.85(-0.89%) |
Aug 25, 2016 | 95.29 | 95.64 | 94.86 | 94.99 | 1,452,922 | -0.27(-0.28%) |
Aug 24, 2016 | 95.80 | 96.01 | 95.07 | 95.25 | 1,636,836 | -0.54(-0.56%) |
Aug 23, 2016 | 95.79 | 96.74 | 95.63 | 95.79 | 2,315,052 | +0.50(+0.52%) |
Aug 22, 2016 | 94.48 | 95.51 | 94.01 | 95.29 | 1,724,787 | +0.84(+0.89%) |
Aug 19, 2016 | 94.93 | 95.25 | 94.16 | 94.45 | 3,724,725 | -0.62(-0.65%) |
Aug 18, 2016 | 95.21 | 95.54 | 94.57 | 95.07 | 1,320,867 | -0.17(-0.18%) |
Aug 17, 2016 | 95.12 | 95.34 | 93.99 | 95.24 | 1,741,935 | +0.37(+0.39%) |
Aug 16, 2016 | 95.78 | 96.05 | 94.67 | 94.88 | 2,180,866 | -1.39(-1.44%) |
Aug 15, 2016 | 96.96 | 97.36 | 96.24 | 96.27 | 1,057,776 | -0.59(-0.61%) |
Aug 12, 2016 | 96.38 | 97.22 | 96.18 | 96.86 | 1,123,052 | +0.51(+0.53%) |
Aug 11, 2016 | 96.62 | 97.00 | 96.13 | 96.35 | 1,287,997 | -0.29(-0.30%) |
Aug 10, 2016 | 96.72 | 96.72 | 96.31 | 96.64 | 1,204,128 | +0.27(+0.28%) |
Aug 09, 2016 | 96.26 | 96.56 | 96.00 | 96.38 | 1,578,437 | +0.16(+0.16%) |
Aug 08, 2016 | 96.89 | 97.11 | 96.09 | 96.22 | 1,863,145 | -0.71(-0.73%) |
Aug 05, 2016 | 96.92 | 97.48 | 96.48 | 96.92 | 2,675,170 | +0.13(+0.14%) |
Aug 04, 2016 | 96.43 | 97.27 | 96.20 | 96.79 | 2,133,503 | +0.57(+0.60%) |
Aug 03, 2016 | 97.07 | 97.46 | 95.84 | 96.22 | 2,419,737 | -0.84(-0.87%) |
Aug 02, 2016 | 96.83 | 97.17 | 96.38 | 97.06 | 2,450,406 | -0.25(-0.26%) |
Aug 01, 2016 | 96.33 | 97.31 | 96.30 | 97.31 | 2,255,813 | +1.06(+1.10%) |
Jul 29, 2016 | 96.66 | 96.82 | 96.08 | 96.25 | 2,762,603 | -0.73(-0.75%) |
Jul 28, 2016 | 97.55 | 98.02 | 96.32 | 96.98 | 2,617,273 | -0.80(-0.82%) |
Jul 27, 2016 | 97.27 | 97.90 | 96.60 | 97.78 | 2,359,497 | +0.53(+0.55%) |
Jul 26, 2016 | 97.22 | 97.46 | 96.85 | 97.25 | 1,890,347 | +0.08(+0.09%) |
Jul 25, 2016 | 98.02 | 98.20 | 96.59 | 97.17 | 1,764,743 | -0.81(-0.82%) |
Jul 22, 2016 | 97.82 | 98.32 | 97.55 | 97.97 | 1,817,693 | +0.24(+0.25%) |
Jul 21, 2016 | 97.81 | 98.04 | 97.25 | 97.73 | 1,585,606 | -0.15(-0.15%) |
Jul 20, 2016 | 97.57 | 97.97 | 97.36 | 97.88 | 1,957,414 | +0.30(+0.31%) |
Jul 19, 2016 | 96.69 | 97.59 | 96.55 | 97.58 | 1,670,233 | +0.89(+0.92%) |
Jul 18, 2016 | 97.10 | 97.63 | 96.65 | 96.69 | 1,787,090 | -0.43(-0.45%) |
Jul 15, 2016 | 97.72 | 97.72 | 96.40 | 97.12 | 2,060,088 | -0.15(-0.15%) |
Jul 14, 2016 | 96.43 | 97.41 | 96.14 | 97.27 | 2,819,929 | +0.82(+0.85%) |
Jul 13, 2016 | 96.77 | 97.02 | 96.09 | 96.45 | 2,639,439 | -0.07(-0.08%) |
Jul 12, 2016 | 95.28 | 96.54 | 95.00 | 96.53 | 3,844,496 | +1.19(+1.25%) |
Jul 11, 2016 | 94.50 | 95.44 | 93.73 | 95.34 | 2,493,752 | +0.84(+0.89%) |
Jul 08, 2016 | 94.10 | 94.57 | 93.39 | 94.50 | 2,318,063 | +1.21(+1.30%) |
Jul 07, 2016 | 93.50 | 94.35 | 92.84 | 93.28 | 2,398,417 | -0.17(-0.18%) |
Jul 06, 2016 | 94.35 | 94.38 | 92.80 | 93.45 | 2,900,661 | -1.19(-1.26%) |
Jul 05, 2016 | 94.46 | 94.97 | 94.34 | 94.64 | 2,793,395 | +0.19(+0.20%) |
Jul 01, 2016 | 94.73 | 94.45 | 94.45 | 94.45 | 1,865,898 | -0.01(-0.01%) |
Jun 30, 2016 | 94.13 | 94.47 | 92.90 | 94.45 | 3,869,558 | +0.51(+0.54%) |
Jun 29, 2016 | 92.83 | 94.06 | 92.38 | 93.95 | 2,938,123 | +1.83(+1.99%) |
Jun 28, 2016 | 91.30 | 92.15 | 90.81 | 92.12 | 2,171,634 | +1.59(+1.75%) |
Jun 27, 2016 | 89.49 | 90.56 | 88.66 | 90.53 | 3,241,597 | +0.52(+0.57%) |
Jun 24, 2016 | 89.94 | 91.68 | 89.52 | 90.02 | 4,048,398 | -2.66(-2.87%) |
Jun 23, 2016 | 91.45 | 92.68 | 91.06 | 92.68 | 2,216,393 | +1.72(+1.89%) |
Jun 22, 2016 | 90.95 | 91.30 | 90.71 | 90.95 | 1,500,273 | -0.03(-0.04%) |
Jun 21, 2016 | 89.72 | 91.28 | 89.49 | 90.99 | 2,491,381 | +1.68(+1.88%) |
Jun 20, 2016 | 89.66 | 90.25 | 89.26 | 89.31 | 2,799,534 | +0.40(+0.45%) |
Jun 17, 2016 | 89.46 | 89.55 | 88.54 | 88.91 | 2,727,039 | -0.62(-0.70%) |
Jun 16, 2016 | 88.94 | 89.58 | 88.66 | 89.53 | 1,756,580 | +0.38(+0.43%) |
Jun 15, 2016 | 89.17 | 89.59 | 88.84 | 89.15 | 1,614,813 | +0.12(+0.14%) |
Jun 14, 2016 | 89.78 | 90.05 | 88.69 | 89.03 | 1,876,014 | -1.09(-1.21%) |
Jun 13, 2016 | 89.99 | 90.84 | 89.80 | 90.12 | 3,013,667 | +0.12(+0.13%) |
Jun 10, 2016 | 89.70 | 90.49 | 89.37 | 90.00 | 2,478,905 | -0.23(-0.26%) |
Jun 09, 2016 | 88.85 | 90.26 | 88.60 | 90.23 | 2,429,143 | +1.25(+1.40%) |
Jun 08, 2016 | 89.22 | 89.61 | 88.71 | 88.98 | 1,481,614 | -0.26(-0.29%) |
Jun 07, 2016 | 88.74 | 89.57 | 88.47 | 89.24 | 1,571,056 | +0.55(+0.63%) |
Jun 06, 2016 | 88.61 | 89.07 | 88.24 | 88.69 | 1,407,598 | +0.19(+0.22%) |
Jun 03, 2016 | 88.49 | 88.76 | 88.03 | 88.50 | 1,738,498 | +0.34(+0.38%) |
Jun 02, 2016 | 87.16 | 88.17 | 86.83 | 88.16 | 1,618,084 | +0.90(+1.03%) |