Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 100.08 | 100.94 | 99.06 | 99.98 | 59,722 | -0.30(-0.30%) |
Aug 30, 2016 | 100.18 | 100.78 | 99.62 | 100.28 | 20,449 | +0.10(+0.10%) |
Aug 29, 2016 | 100.79 | 101.20 | 100.03 | 100.18 | 27,580 | -1.22(-1.20%) |
Aug 26, 2016 | 100.84 | 102.01 | 100.06 | 101.40 | 20,919 | +1.27(+1.27%) |
Aug 25, 2016 | 100.99 | 101.09 | 99.22 | 100.13 | 24,391 | -1.07(-1.05%) |
Aug 24, 2016 | 101.91 | 101.91 | 100.48 | 101.20 | 21,333 | -1.12(-1.09%) |
Aug 23, 2016 | 101.04 | 102.31 | 99.67 | 102.31 | 33,058 | +2.59(+2.60%) |
Aug 22, 2016 | 100.08 | 100.13 | 98.66 | 99.72 | 35,538 | -0.65(-0.65%) |
Aug 19, 2016 | 101.66 | 101.66 | 99.72 | 100.37 | 20,194 | -0.45(-0.44%) |
Aug 18, 2016 | 100.22 | 100.87 | 99.80 | 100.82 | 12,729 | +1.00(+1.00%) |
Aug 17, 2016 | 100.57 | 100.57 | 99.38 | 99.82 | 24,232 | -1.04(-1.04%) |
Aug 16, 2016 | 98.18 | 100.87 | 97.83 | 100.87 | 15,158 | +2.74(+2.79%) |
Aug 15, 2016 | 96.64 | 98.13 | 96.54 | 98.13 | 28,132 | +1.74(+1.81%) |
Aug 12, 2016 | 94.70 | 96.49 | 94.05 | 96.39 | 28,646 | +2.04(+2.16%) |
Aug 11, 2016 | 94.05 | 94.74 | 93.26 | 94.35 | 34,672 | +0.80(+0.85%) |
Aug 10, 2016 | 95.15 | 95.60 | 93.26 | 93.56 | 24,851 | -1.79(-1.88%) |
Aug 09, 2016 | 95.20 | 96.34 | 94.30 | 95.35 | 13,894 | +0.65(+0.68%) |
Aug 08, 2016 | 94.55 | 95.40 | 94.24 | 94.70 | 15,045 | +0.95(+1.01%) |
Aug 05, 2016 | 94.05 | 94.71 | 93.61 | 93.76 | 20,215 | -0.25(-0.26%) |
Aug 04, 2016 | 93.71 | 94.30 | 92.95 | 94.00 | 20,784 | +0.60(+0.64%) |
Aug 03, 2016 | 90.17 | 93.41 | 90.17 | 93.41 | 19,689 | +3.38(+3.76%) |
Aug 02, 2016 | 91.72 | 92.57 | 89.68 | 90.03 | 39,207 | -1.74(-1.90%) |
Aug 01, 2016 | 93.76 | 93.76 | 91.12 | 91.77 | 26,008 | -1.89(-2.02%) |
Jul 29, 2016 | 93.06 | 93.86 | 92.91 | 93.66 | 18,934 | +0.30(+0.32%) |
Jul 28, 2016 | 94.50 | 94.85 | 93.11 | 93.36 | 15,720 | -1.04(-1.11%) |
Jul 27, 2016 | 95.99 | 96.74 | 94.15 | 94.40 | 20,854 | -0.55(-0.58%) |
Jul 26, 2016 | 94.50 | 95.84 | 94.50 | 94.95 | 14,790 | -0.40(-0.42%) |
Jul 25, 2016 | 96.89 | 96.94 | 95.25 | 95.35 | 19,610 | -1.64(-1.69%) |
Jul 22, 2016 | 95.30 | 97.39 | 95.25 | 96.99 | 27,850 | +1.64(+1.72%) |
Jul 21, 2016 | 95.89 | 96.79 | 94.95 | 95.35 | 22,646 | +0.05(+0.05%) |
Jul 20, 2016 | 93.86 | 95.40 | 93.31 | 95.30 | 17,202 | +1.49(+1.59%) |
Jul 19, 2016 | 93.61 | 93.95 | 92.16 | 93.81 | 23,821 | +0.55(+0.59%) |
Jul 18, 2016 | 92.36 | 93.26 | 91.67 | 93.26 | 21,386 | +0.99(+1.08%) |
Jul 15, 2016 | 92.16 | 92.31 | 90.83 | 92.26 | 27,423 | +0.55(+0.60%) |
Jul 14, 2016 | 92.51 | 92.51 | 90.97 | 91.72 | 34,214 | +0.10(+0.11%) |
Jul 13, 2016 | 94.65 | 94.98 | 91.42 | 91.62 | 32,766 | -2.93(-3.10%) |
Jul 12, 2016 | 92.46 | 95.65 | 92.46 | 94.55 | 32,658 | +2.79(+3.04%) |
Jul 11, 2016 | 94.30 | 94.55 | 91.27 | 91.77 | 31,629 | -1.49(-1.60%) |
Jul 08, 2016 | 92.21 | 93.31 | 90.47 | 93.26 | 35,262 | +2.29(+2.52%) |
Jul 07, 2016 | 91.22 | 92.42 | 90.57 | 90.97 | 21,104 | +0.40(+0.44%) |
Jul 06, 2016 | 90.42 | 90.97 | 89.58 | 90.57 | 18,118 | -0.65(-0.71%) |
Jul 05, 2016 | 91.27 | 91.32 | 89.88 | 91.22 | 26,713 | -1.09(-1.19%) |
Jul 01, 2016 | 92.11 | 92.31 | 92.31 | 92.31 | 29,856 | +0.55(+0.60%) |
Jun 30, 2016 | 90.92 | 91.98 | 90.12 | 91.77 | 22,878 | +0.94(+1.04%) |
Jun 29, 2016 | 89.03 | 91.63 | 89.03 | 90.82 | 38,497 | +2.44(+2.76%) |
Jun 28, 2016 | 87.79 | 90.27 | 87.79 | 88.38 | 46,169 | +1.24(+1.43%) |
Jun 27, 2016 | 88.33 | 88.83 | 85.95 | 87.14 | 28,820 | -2.29(-2.56%) |
Jun 24, 2016 | 90.22 | 91.92 | 89.08 | 89.43 | 36,857 | -3.28(-3.54%) |
Jun 23, 2016 | 92.36 | 93.06 | 91.72 | 92.71 | 22,768 | +1.74(+1.91%) |
Jun 22, 2016 | 90.62 | 91.92 | 90.12 | 90.97 | 20,309 | +0.30(+0.33%) |
Jun 21, 2016 | 89.48 | 90.72 | 88.53 | 90.67 | 18,906 | +1.44(+1.62%) |
Jun 20, 2016 | 90.37 | 90.52 | 88.83 | 89.23 | 30,259 | +0.50(+0.56%) |
Jun 17, 2016 | 89.03 | 89.33 | 88.04 | 88.73 | 22,907 | +0.40(+0.45%) |
Jun 16, 2016 | 87.39 | 88.43 | 85.80 | 88.33 | 29,068 | +0.60(+0.68%) |
Jun 15, 2016 | 86.64 | 87.94 | 85.80 | 87.74 | 49,021 | +0.70(+0.80%) |
Jun 14, 2016 | 89.83 | 90.32 | 86.94 | 87.04 | 121,541 | -2.79(-3.10%) |
Jun 13, 2016 | 90.87 | 91.97 | 89.83 | 89.83 | 27,014 | -1.34(-1.47%) |
Jun 10, 2016 | 92.61 | 93.16 | 90.52 | 91.17 | 28,951 | -2.54(-2.71%) |
Jun 09, 2016 | 93.90 | 94.45 | 93.46 | 93.71 | 17,836 | -1.09(-1.15%) |
Jun 08, 2016 | 94.80 | 95.45 | 94.15 | 94.80 | 22,056 | +0.55(+0.58%) |
Jun 07, 2016 | 94.35 | 95.50 | 93.71 | 94.25 | 27,794 | +0.95(+1.01%) |
Jun 06, 2016 | 93.95 | 94.90 | 93.16 | 93.31 | 32,595 | +0.05(+0.05%) |
Jun 03, 2016 | 93.06 | 93.76 | 92.61 | 93.26 | 42,242 | -0.50(-0.53%) |
Jun 02, 2016 | 91.52 | 93.90 | 91.47 | 93.76 | 28,716 | +1.74(+1.89%) |