Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 96.73 | 96.80 | 96.32 | 96.68 | 1,836,658 | -0.19(-0.19%) |
Aug 30, 2016 | 97.12 | 97.26 | 96.63 | 96.87 | 1,485,246 | -0.37(-0.38%) |
Aug 29, 2016 | 97.00 | 97.39 | 96.99 | 97.24 | 993,408 | +0.32(+0.33%) |
Aug 26, 2016 | 97.09 | 97.70 | 96.48 | 96.92 | 2,155,234 | -0.12(-0.12%) |
Aug 25, 2016 | 96.97 | 97.39 | 96.88 | 97.05 | 1,334,162 | -0.19(-0.20%) |
Aug 24, 2016 | 97.79 | 97.88 | 97.03 | 97.24 | 2,168,741 | -0.63(-0.64%) |
Aug 23, 2016 | 97.94 | 98.14 | 97.85 | 97.87 | 1,730,442 | +0.21(+0.22%) |
Aug 22, 2016 | 97.44 | 97.76 | 97.31 | 97.66 | 1,184,288 | +0.15(+0.15%) |
Aug 19, 2016 | 97.24 | 97.59 | 97.15 | 97.51 | 1,009,476 | -0.03(-0.03%) |
Aug 18, 2016 | 97.44 | 97.64 | 97.34 | 97.54 | 1,052,598 | +0.08(+0.09%) |
Aug 17, 2016 | 97.37 | 97.57 | 96.89 | 97.45 | 909,388 | +0.06(+0.06%) |
Aug 16, 2016 | 97.80 | 97.91 | 97.36 | 97.40 | 1,492,495 | -0.68(-0.69%) |
Aug 15, 2016 | 97.93 | 98.25 | 97.72 | 98.08 | 1,149,012 | +0.32(+0.33%) |
Aug 12, 2016 | 97.70 | 97.86 | 97.56 | 97.75 | 1,112,542 | -0.11(-0.11%) |
Aug 11, 2016 | 97.71 | 98.02 | 97.56 | 97.86 | 1,761,992 | +0.44(+0.45%) |
Aug 10, 2016 | 97.59 | 97.65 | 97.27 | 97.43 | 1,584,750 | -0.16(-0.16%) |
Aug 09, 2016 | 97.50 | 97.85 | 97.43 | 97.58 | 3,018,064 | +0.19(+0.19%) |
Aug 08, 2016 | 97.69 | 97.69 | 97.24 | 97.40 | 921,903 | -0.19(-0.20%) |
Aug 05, 2016 | 97.31 | 97.70 | 97.09 | 97.59 | 3,943,152 | +0.48(+0.50%) |
Aug 04, 2016 | 96.95 | 97.25 | 96.79 | 97.11 | 1,203,972 | +0.19(+0.19%) |
Aug 03, 2016 | 96.71 | 96.96 | 96.55 | 96.92 | 1,327,371 | +0.17(+0.17%) |
Aug 02, 2016 | 97.32 | 97.38 | 96.36 | 96.76 | 2,895,116 | -0.69(-0.70%) |
Aug 01, 2016 | 97.16 | 97.70 | 97.05 | 97.44 | 2,424,012 | +0.26(+0.27%) |
Jul 29, 2016 | 97.05 | 97.39 | 96.79 | 97.18 | 2,080,595 | +0.14(+0.14%) |
Jul 28, 2016 | 96.77 | 97.15 | 96.53 | 97.05 | 2,028,518 | +0.28(+0.29%) |
Jul 27, 2016 | 96.97 | 96.98 | 96.37 | 96.77 | 2,359,126 | +0.17(+0.17%) |
Jul 26, 2016 | 96.60 | 96.91 | 96.24 | 96.60 | 1,695,681 | -0.08(-0.09%) |
Jul 25, 2016 | 96.75 | 96.77 | 96.37 | 96.68 | 1,326,435 | -0.09(-0.10%) |
Jul 22, 2016 | 96.41 | 96.86 | 96.24 | 96.78 | 1,012,070 | +0.37(+0.39%) |
Jul 21, 2016 | 96.69 | 96.83 | 96.12 | 96.41 | 972,053 | -0.32(-0.34%) |
Jul 20, 2016 | 96.43 | 96.89 | 96.32 | 96.73 | 3,763,494 | +0.65(+0.68%) |
Jul 19, 2016 | 95.91 | 96.15 | 95.86 | 96.08 | 1,696,777 | -0.14(-0.14%) |
Jul 18, 2016 | 95.98 | 96.31 | 95.91 | 96.22 | 1,594,135 | +0.38(+0.40%) |
Jul 15, 2016 | 96.31 | 96.47 | 95.73 | 95.84 | 2,165,218 | -0.18(-0.18%) |
Jul 14, 2016 | 96.10 | 96.25 | 95.81 | 96.02 | 1,145,490 | +0.45(+0.47%) |
Jul 13, 2016 | 95.89 | 95.95 | 95.45 | 95.57 | 2,423,615 | -0.12(-0.13%) |
Jul 12, 2016 | 95.59 | 95.84 | 95.44 | 95.69 | 2,191,187 | +0.50(+0.53%) |
Jul 11, 2016 | 94.99 | 95.50 | 94.99 | 95.19 | 1,550,557 | +0.41(+0.43%) |
Jul 08, 2016 | 94.00 | 94.94 | 93.40 | 94.78 | 1,184,693 | +1.38(+1.48%) |
Jul 07, 2016 | 93.36 | 93.71 | 93.07 | 93.40 | 1,589,823 | +0.13(+0.14%) |
Jul 06, 2016 | 92.41 | 93.33 | 92.25 | 93.27 | 1,882,282 | +0.57(+0.62%) |
Jul 05, 2016 | 92.73 | 92.87 | 92.34 | 92.70 | 1,418,141 | -0.37(-0.40%) |
Jul 01, 2016 | 92.86 | 93.07 | 93.07 | 93.07 | 1,165,745 | +0.30(+0.32%) |
Jun 30, 2016 | 91.92 | 92.79 | 91.66 | 92.77 | 1,994,894 | +1.01(+1.10%) |
Jun 29, 2016 | 90.96 | 91.86 | 90.89 | 91.76 | 4,805,598 | +1.53(+1.69%) |
Jun 28, 2016 | 89.67 | 90.26 | 89.43 | 90.24 | 5,175,024 | +1.54(+1.74%) |
Jun 27, 2016 | 89.68 | 89.68 | 88.23 | 88.69 | 4,011,592 | -1.51(-1.67%) |
Jun 24, 2016 | 90.27 | 91.80 | 90.05 | 90.20 | 6,074,847 | -3.26(-3.49%) |
Jun 23, 2016 | 93.00 | 93.46 | 92.79 | 93.46 | 1,589,189 | +1.12(+1.21%) |
Jun 22, 2016 | 92.59 | 93.03 | 92.31 | 92.35 | 3,626,955 | -0.17(-0.18%) |
Jun 21, 2016 | 92.66 | 92.73 | 92.34 | 92.51 | 1,328,467 | +0.06(+0.07%) |
Jun 20, 2016 | 92.74 | 93.19 | 92.36 | 92.45 | 1,424,478 | +0.64(+0.69%) |
Jun 17, 2016 | 92.34 | 92.34 | 91.51 | 91.81 | 2,627,468 | -0.59(-0.64%) |
Jun 16, 2016 | 91.75 | 92.49 | 91.25 | 92.40 | 1,673,802 | +0.24(+0.26%) |
Jun 15, 2016 | 92.43 | 92.77 | 92.08 | 92.16 | 2,073,666 | -0.09(-0.10%) |
Jun 14, 2016 | 92.12 | 92.48 | 91.70 | 92.25 | 1,552,106 | -0.08(-0.09%) |
Jun 13, 2016 | 92.76 | 93.21 | 92.29 | 92.34 | 1,819,283 | -0.80(-0.85%) |
Jun 10, 2016 | 93.30 | 93.40 | 92.83 | 93.13 | 1,144,989 | -0.86(-0.91%) |
Jun 09, 2016 | 93.78 | 94.08 | 93.69 | 93.99 | 1,336,662 | -0.11(-0.12%) |
Jun 08, 2016 | 93.80 | 94.22 | 93.80 | 94.10 | 993,463 | +0.30(+0.33%) |
Jun 07, 2016 | 93.85 | 94.12 | 93.74 | 93.80 | 2,521,188 | -0.02(-0.02%) |
Jun 06, 2016 | 93.51 | 93.96 | 93.42 | 93.82 | 1,282,770 | +0.33(+0.36%) |
Jun 03, 2016 | 93.49 | 93.62 | 92.85 | 93.48 | 1,736,138 | -0.19(-0.21%) |
Jun 02, 2016 | 93.13 | 93.71 | 92.88 | 93.68 | 1,767,071 | +0.38(+0.41%) |