Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 99.14 | 99.25 | 98.28 | 98.88 | 373,246 | -0.90(-0.90%) |
Aug 30, 2016 | 100.88 | 100.91 | 99.61 | 99.78 | 649,534 | +0.41(+0.41%) |
Aug 29, 2016 | 98.60 | 99.41 | 98.60 | 99.38 | 302,096 | +0.71(+0.72%) |
Aug 26, 2016 | 99.09 | 100.21 | 97.94 | 98.66 | 938,713 | -0.15(-0.15%) |
Aug 25, 2016 | 98.89 | 99.11 | 98.61 | 98.81 | 292,729 | -0.19(-0.20%) |
Aug 24, 2016 | 99.97 | 100.09 | 98.80 | 99.01 | 510,955 | -1.68(-1.67%) |
Aug 23, 2016 | 100.84 | 101.29 | 100.42 | 100.69 | 779,710 | +1.23(+1.24%) |
Aug 22, 2016 | 99.28 | 99.63 | 98.93 | 99.45 | 524,026 | +0.40(+0.40%) |
Aug 19, 2016 | 99.12 | 99.27 | 98.62 | 99.05 | 566,127 | +0.65(+0.66%) |
Aug 18, 2016 | 98.49 | 98.86 | 98.11 | 98.40 | 732,196 | +0.54(+0.55%) |
Aug 17, 2016 | 97.73 | 98.18 | 97.20 | 97.86 | 2,245,701 | -2.32(-2.32%) |
Aug 16, 2016 | 102.86 | 102.96 | 99.31 | 100.18 | 1,649,733 | -2.67(-2.60%) |
Aug 15, 2016 | 103.27 | 103.55 | 102.82 | 102.86 | 354,968 | +0.52(+0.51%) |
Aug 12, 2016 | 102.96 | 103.14 | 102.08 | 102.34 | 582,321 | -0.39(-0.38%) |
Aug 11, 2016 | 102.69 | 103.05 | 102.20 | 102.73 | 947,743 | +1.11(+1.10%) |
Aug 10, 2016 | 102.37 | 102.46 | 101.35 | 101.61 | 905,412 | -0.37(-0.36%) |
Aug 09, 2016 | 101.58 | 102.19 | 101.58 | 101.98 | 601,929 | +0.59(+0.59%) |
Aug 08, 2016 | 101.39 | 101.68 | 101.19 | 101.39 | 379,488 | -0.33(-0.32%) |
Aug 05, 2016 | 102.04 | 102.70 | 101.53 | 101.72 | 646,256 | -0.45(-0.45%) |
Aug 04, 2016 | 101.81 | 102.30 | 101.66 | 102.17 | 310,913 | +1.52(+1.51%) |
Aug 03, 2016 | 100.18 | 100.93 | 100.13 | 100.65 | 446,319 | -0.86(-0.85%) |
Aug 02, 2016 | 101.69 | 101.71 | 100.95 | 101.51 | 386,380 | -0.30(-0.29%) |
Aug 01, 2016 | 101.73 | 102.22 | 101.43 | 101.81 | 452,311 | +0.07(+0.07%) |
Jul 29, 2016 | 102.53 | 102.88 | 101.45 | 101.73 | 1,508,258 | -0.43(-0.42%) |
Jul 28, 2016 | 101.97 | 102.28 | 101.61 | 102.16 | 571,129 | +0.48(+0.47%) |
Jul 27, 2016 | 101.75 | 102.00 | 100.58 | 101.68 | 944,223 | +0.73(+0.73%) |
Jul 26, 2016 | 99.76 | 101.08 | 99.59 | 100.94 | 998,460 | +2.13(+2.15%) |
Jul 25, 2016 | 98.55 | 98.90 | 98.31 | 98.82 | 539,073 | +0.79(+0.80%) |
Jul 22, 2016 | 97.96 | 98.24 | 97.62 | 98.03 | 428,622 | +0.14(+0.14%) |
Jul 21, 2016 | 97.83 | 98.72 | 97.41 | 97.89 | 2,369,874 | -2.49(-2.48%) |
Jul 20, 2016 | 99.84 | 100.55 | 99.36 | 100.38 | 1,769,391 | +2.35(+2.40%) |
Jul 19, 2016 | 95.84 | 98.65 | 95.74 | 98.03 | 3,588,531 | +2.32(+2.42%) |
Jul 18, 2016 | 95.36 | 95.93 | 95.09 | 95.71 | 865,031 | +1.41(+1.50%) |
Jul 15, 2016 | 93.97 | 94.61 | 93.91 | 94.30 | 580,383 | -1.26(-1.32%) |
Jul 14, 2016 | 96.27 | 96.38 | 95.22 | 95.56 | 1,103,210 | +1.73(+1.84%) |
Jul 13, 2016 | 93.82 | 94.49 | 93.60 | 93.84 | 589,569 | +0.21(+0.23%) |
Jul 12, 2016 | 93.61 | 94.50 | 92.81 | 93.62 | 1,380,247 | +1.04(+1.12%) |
Jul 11, 2016 | 91.99 | 92.76 | 91.88 | 92.58 | 531,232 | +2.36(+2.61%) |
Jul 08, 2016 | 89.19 | 90.26 | 87.80 | 90.23 | 633,811 | +2.42(+2.76%) |
Jul 07, 2016 | 87.33 | 88.39 | 87.31 | 87.80 | 892,046 | -0.68(-0.77%) |
Jul 05, 2016 | 89.70 | 90.11 | 88.18 | 88.48 | 1,085,905 | -2.88(-3.15%) |
Jul 01, 2016 | 91.29 | 91.36 | 91.36 | 91.36 | 1,031,725 | -0.71(-0.78%) |
Jun 30, 2016 | 90.36 | 92.07 | 89.95 | 92.07 | 721,708 | +2.88(+3.23%) |
Jun 29, 2016 | 88.96 | 89.64 | 88.75 | 89.20 | 599,663 | +1.59(+1.81%) |
Jun 28, 2016 | 86.87 | 87.77 | 86.36 | 87.61 | 762,724 | +1.76(+2.05%) |
Jun 27, 2016 | 85.75 | 86.22 | 84.59 | 85.85 | 2,469,750 | -2.33(-2.64%) |
Jun 24, 2016 | 87.31 | 89.65 | 87.20 | 88.17 | 2,223,521 | -5.92(-6.29%) |
Jun 23, 2016 | 93.31 | 94.11 | 92.17 | 94.10 | 957,577 | +2.45(+2.67%) |
Jun 22, 2016 | 92.06 | 92.39 | 91.59 | 91.65 | 540,551 | +0.24(+0.26%) |
Jun 21, 2016 | 91.10 | 91.70 | 90.78 | 91.40 | 745,311 | +1.52(+1.69%) |
Jun 20, 2016 | 90.33 | 90.60 | 89.75 | 89.88 | 1,023,583 | +2.04(+2.32%) |
Jun 17, 2016 | 87.80 | 88.13 | 86.56 | 87.84 | 756,894 | -0.85(-0.96%) |
Jun 16, 2016 | 87.04 | 88.74 | 86.50 | 88.69 | 540,156 | +1.29(+1.48%) |
Jun 15, 2016 | 87.90 | 88.38 | 87.36 | 87.40 | 797,924 | -0.39(-0.44%) |
Jun 14, 2016 | 86.77 | 87.88 | 86.62 | 87.79 | 1,750,239 | -1.61(-1.80%) |
Jun 13, 2016 | 88.76 | 90.19 | 88.75 | 89.40 | 1,139,748 | -0.97(-1.08%) |
Jun 10, 2016 | 90.62 | 91.17 | 89.83 | 90.37 | 1,632,326 | -2.94(-3.15%) |
Jun 09, 2016 | 92.30 | 93.33 | 92.25 | 93.32 | 673,052 | -0.51(-0.54%) |
Jun 08, 2016 | 93.59 | 93.95 | 93.12 | 93.83 | 568,198 | -0.08(-0.09%) |
Jun 07, 2016 | 93.89 | 94.09 | 93.42 | 93.91 | 478,901 | +1.04(+1.12%) |
Jun 06, 2016 | 93.80 | 94.00 | 92.81 | 92.87 | 419,185 | -0.72(-0.77%) |
Jun 03, 2016 | 93.59 | 93.79 | 92.95 | 93.59 | 301,571 | +0.66(+0.71%) |
Jun 02, 2016 | 92.54 | 93.01 | 92.15 | 92.94 | 662,292 | +0.27(+0.29%) |