Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 91.68 | 92.03 | 90.60 | 91.00 | 363,536 | -0.96(-1.04%) |
Aug 30, 2016 | 91.82 | 92.06 | 91.56 | 91.96 | 339,892 | +0.21(+0.23%) |
Aug 29, 2016 | 90.97 | 91.76 | 90.97 | 91.75 | 353,472 | +0.77(+0.85%) |
Aug 26, 2016 | 91.10 | 92.22 | 90.90 | 90.98 | 354,123 | +0.16(+0.18%) |
Aug 25, 2016 | 90.26 | 91.09 | 90.20 | 90.82 | 453,490 | +0.71(+0.79%) |
Aug 24, 2016 | 90.98 | 91.27 | 89.92 | 90.11 | 400,678 | -0.80(-0.88%) |
Aug 23, 2016 | 91.21 | 91.50 | 90.89 | 90.91 | 248,617 | -0.08(-0.09%) |
Aug 22, 2016 | 90.96 | 91.39 | 90.74 | 90.99 | 417,897 | -0.23(-0.25%) |
Aug 19, 2016 | 90.66 | 91.54 | 90.43 | 91.22 | 404,319 | +0.23(+0.25%) |
Aug 18, 2016 | 90.88 | 91.28 | 90.59 | 90.99 | 328,981 | +0.04(+0.04%) |
Aug 17, 2016 | 91.43 | 91.95 | 90.08 | 90.95 | 692,527 | -0.77(-0.84%) |
Aug 16, 2016 | 92.95 | 93.05 | 91.72 | 91.72 | 245,403 | -1.60(-1.71%) |
Aug 15, 2016 | 93.73 | 93.83 | 93.13 | 93.32 | 239,460 | +0.00(+0.00%) |
Aug 12, 2016 | 94.38 | 94.61 | 93.32 | 93.32 | 195,196 | -1.15(-1.22%) |
Aug 11, 2016 | 94.60 | 94.72 | 93.93 | 94.47 | 399,645 | -0.01(-0.01%) |
Aug 10, 2016 | 94.52 | 94.54 | 94.04 | 94.48 | 227,087 | +0.23(+0.24%) |
Aug 09, 2016 | 94.25 | 94.39 | 93.90 | 94.25 | 250,064 | +0.01(+0.01%) |
Aug 08, 2016 | 94.94 | 95.55 | 94.19 | 94.24 | 378,603 | -0.71(-0.75%) |
Aug 05, 2016 | 95.62 | 97.34 | 94.90 | 94.95 | 582,428 | -0.39(-0.41%) |
Aug 04, 2016 | 96.45 | 97.69 | 94.58 | 95.34 | 671,391 | -4.05(-4.07%) |
Aug 03, 2016 | 98.94 | 99.54 | 98.55 | 99.39 | 234,735 | +0.35(+0.35%) |
Aug 02, 2016 | 99.85 | 100.04 | 98.46 | 99.04 | 218,826 | -1.00(-1.00%) |
Aug 01, 2016 | 99.98 | 100.74 | 99.65 | 100.04 | 262,881 | -0.21(-0.21%) |
Jul 29, 2016 | 98.85 | 100.42 | 98.58 | 100.25 | 435,526 | +1.35(+1.37%) |
Jul 28, 2016 | 99.55 | 99.55 | 98.40 | 98.90 | 259,932 | -0.48(-0.48%) |
Jul 27, 2016 | 99.95 | 100.01 | 99.05 | 99.38 | 241,401 | -0.75(-0.75%) |
Jul 26, 2016 | 99.14 | 100.20 | 98.98 | 100.13 | 242,780 | +1.09(+1.10%) |
Jul 25, 2016 | 99.44 | 99.59 | 98.89 | 99.04 | 180,833 | -0.46(-0.46%) |
Jul 22, 2016 | 98.72 | 99.70 | 98.30 | 99.50 | 174,249 | +0.99(+1.00%) |
Jul 21, 2016 | 98.73 | 99.00 | 98.36 | 98.51 | 316,383 | -0.53(-0.54%) |
Jul 20, 2016 | 98.24 | 99.18 | 97.87 | 99.04 | 175,426 | +1.15(+1.17%) |
Jul 19, 2016 | 97.69 | 98.14 | 97.53 | 97.89 | 189,764 | +0.12(+0.12%) |
Jul 18, 2016 | 98.28 | 98.69 | 97.53 | 97.77 | 332,403 | -0.75(-0.76%) |
Jul 15, 2016 | 99.09 | 99.42 | 97.87 | 98.52 | 173,133 | -0.51(-0.51%) |
Jul 14, 2016 | 99.23 | 99.81 | 98.74 | 99.03 | 247,980 | +0.29(+0.29%) |
Jul 13, 2016 | 99.12 | 99.59 | 98.35 | 98.74 | 338,851 | -0.32(-0.32%) |
Jul 12, 2016 | 99.20 | 99.72 | 98.91 | 99.06 | 249,601 | +0.54(+0.55%) |
Jul 11, 2016 | 98.61 | 99.29 | 98.42 | 98.52 | 189,989 | +0.19(+0.19%) |
Jul 08, 2016 | 97.87 | 98.67 | 97.32 | 98.33 | 333,068 | +1.01(+1.04%) |
Jul 07, 2016 | 97.58 | 98.00 | 97.01 | 97.32 | 290,937 | -0.27(-0.28%) |
Jul 06, 2016 | 96.80 | 97.59 | 95.97 | 97.59 | 698,867 | +0.45(+0.46%) |
Jul 05, 2016 | 97.08 | 98.04 | 96.80 | 97.14 | 517,772 | -0.26(-0.27%) |
Jul 01, 2016 | 97.29 | 97.40 | 97.40 | 97.40 | 426,700 | -0.01(-0.01%) |
Jun 30, 2016 | 95.10 | 97.44 | 94.61 | 97.41 | 757,039 | +2.33(+2.45%) |
Jun 29, 2016 | 94.35 | 95.32 | 93.88 | 95.08 | 1,020,913 | +1.30(+1.39%) |
Jun 28, 2016 | 93.37 | 94.35 | 93.29 | 93.78 | 986,895 | +1.41(+1.53%) |
Jun 27, 2016 | 95.03 | 95.24 | 91.99 | 92.37 | 744,226 | -3.72(-3.87%) |
Jun 24, 2016 | 97.20 | 98.00 | 96.05 | 96.09 | 443,174 | -3.73(-3.74%) |
Jun 23, 2016 | 99.26 | 99.84 | 98.86 | 99.82 | 571,364 | +1.41(+1.43%) |
Jun 22, 2016 | 99.08 | 99.23 | 98.30 | 98.41 | 974,837 | -0.19(-0.19%) |
Jun 21, 2016 | 99.87 | 99.94 | 98.58 | 98.60 | 643,767 | -0.87(-0.87%) |
Jun 20, 2016 | 99.84 | 100.43 | 99.30 | 99.47 | 356,912 | +0.82(+0.83%) |
Jun 17, 2016 | 100.00 | 100.43 | 98.58 | 98.65 | 732,661 | -1.49(-1.49%) |
Jun 16, 2016 | 100.28 | 101.00 | 99.42 | 100.14 | 411,317 | -0.45(-0.45%) |
Jun 15, 2016 | 100.75 | 101.51 | 100.45 | 100.59 | 239,966 | -0.22(-0.22%) |
Jun 14, 2016 | 100.38 | 101.44 | 100.10 | 100.81 | 327,146 | +0.29(+0.29%) |
Jun 13, 2016 | 100.26 | 101.57 | 100.26 | 100.52 | 366,984 | +0.00(+0.00%) |
Jun 10, 2016 | 100.62 | 101.01 | 100.25 | 100.52 | 262,626 | -0.64(-0.63%) |
Jun 09, 2016 | 101.14 | 101.67 | 100.98 | 101.16 | 335,895 | -0.54(-0.53%) |
Jun 08, 2016 | 101.84 | 102.00 | 101.52 | 101.70 | 335,544 | -0.38(-0.37%) |
Jun 07, 2016 | 102.37 | 102.40 | 101.63 | 102.08 | 297,223 | -0.15(-0.15%) |
Jun 06, 2016 | 102.62 | 102.89 | 102.16 | 102.23 | 214,629 | -0.01(-0.01%) |
Jun 03, 2016 | 102.19 | 102.31 | 101.23 | 102.24 | 201,226 | -0.29(-0.28%) |
Jun 02, 2016 | 101.51 | 102.54 | 100.10 | 102.53 | 503,126 | +1.03(+1.01%) |