Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 100.56 | 100.67 | 99.16 | 99.54 | 594,943 | -1.22(-1.21%) |
Aug 30, 2016 | 101.70 | 101.70 | 100.25 | 100.76 | 664,330 | -0.81(-0.80%) |
Aug 29, 2016 | 101.28 | 101.97 | 101.11 | 101.58 | 397,772 | +0.37(+0.36%) |
Aug 26, 2016 | 101.25 | 102.49 | 100.79 | 101.21 | 577,835 | +0.15(+0.15%) |
Aug 25, 2016 | 100.95 | 101.49 | 100.67 | 101.05 | 519,960 | -0.11(-0.11%) |
Aug 24, 2016 | 101.95 | 102.16 | 100.93 | 101.16 | 505,020 | -0.88(-0.86%) |
Aug 23, 2016 | 102.01 | 102.47 | 101.73 | 102.04 | 531,084 | +0.59(+0.58%) |
Aug 22, 2016 | 101.51 | 101.64 | 100.61 | 101.45 | 953,676 | -0.24(-0.24%) |
Aug 19, 2016 | 100.67 | 101.98 | 100.45 | 101.69 | 1,536,048 | -0.76(-0.74%) |
Aug 18, 2016 | 102.18 | 102.46 | 101.90 | 102.44 | 582,824 | +0.31(+0.30%) |
Aug 17, 2016 | 102.21 | 102.38 | 101.77 | 102.13 | 420,922 | +0.01(+0.01%) |
Aug 16, 2016 | 101.99 | 102.40 | 101.53 | 102.13 | 612,626 | +0.07(+0.07%) |
Aug 15, 2016 | 101.23 | 102.36 | 101.21 | 102.06 | 450,441 | +1.05(+1.04%) |
Aug 12, 2016 | 102.17 | 102.17 | 100.82 | 101.01 | 622,891 | -1.18(-1.16%) |
Aug 11, 2016 | 102.13 | 102.66 | 102.01 | 102.19 | 1,128,096 | +0.36(+0.35%) |
Aug 10, 2016 | 101.30 | 101.86 | 100.81 | 101.84 | 1,128,480 | +0.65(+0.64%) |
Aug 09, 2016 | 100.79 | 101.53 | 100.74 | 101.19 | 732,386 | +0.50(+0.49%) |
Aug 08, 2016 | 100.45 | 101.08 | 100.31 | 100.69 | 936,777 | +0.73(+0.73%) |
Aug 05, 2016 | 98.36 | 99.98 | 98.36 | 99.97 | 616,455 | +1.78(+1.82%) |
Aug 04, 2016 | 97.78 | 99.40 | 97.65 | 98.19 | 744,022 | +0.33(+0.34%) |
Aug 03, 2016 | 96.35 | 98.07 | 95.91 | 97.85 | 1,486,096 | +1.37(+1.42%) |
Aug 02, 2016 | 96.94 | 97.19 | 95.63 | 96.48 | 1,130,869 | -0.79(-0.81%) |
Aug 01, 2016 | 97.47 | 97.75 | 96.33 | 97.26 | 1,063,005 | -0.37(-0.38%) |
Jul 29, 2016 | 98.89 | 99.14 | 97.29 | 97.63 | 1,395,209 | -1.56(-1.57%) |
Jul 28, 2016 | 99.17 | 99.78 | 98.13 | 99.19 | 962,627 | -0.60(-0.60%) |
Jul 27, 2016 | 101.10 | 101.28 | 99.24 | 99.79 | 1,468,427 | -3.17(-3.08%) |
Jul 26, 2016 | 100.95 | 103.04 | 100.95 | 102.96 | 1,135,638 | +2.10(+2.08%) |
Jul 25, 2016 | 100.86 | 101.43 | 100.20 | 100.86 | 1,060,271 | -0.30(-0.29%) |
Jul 22, 2016 | 100.86 | 101.19 | 100.17 | 101.16 | 670,224 | +0.06(+0.06%) |
Jul 21, 2016 | 101.73 | 102.36 | 100.53 | 101.10 | 892,850 | -0.90(-0.88%) |
Jul 20, 2016 | 101.71 | 102.13 | 101.17 | 101.99 | 362,649 | +0.44(+0.43%) |
Jul 19, 2016 | 101.37 | 101.89 | 101.21 | 101.56 | 322,405 | -0.28(-0.28%) |
Jul 18, 2016 | 102.11 | 102.11 | 101.01 | 101.84 | 419,486 | +0.14(+0.14%) |
Jul 15, 2016 | 101.80 | 102.28 | 101.21 | 101.69 | 637,809 | +0.37(+0.36%) |
Jul 14, 2016 | 102.37 | 103.05 | 101.10 | 101.33 | 993,685 | -0.09(-0.09%) |
Jul 13, 2016 | 101.89 | 102.31 | 100.68 | 101.42 | 850,564 | -0.16(-0.16%) |
Jul 12, 2016 | 100.83 | 101.79 | 100.56 | 101.58 | 1,157,557 | +1.30(+1.29%) |
Jul 11, 2016 | 99.40 | 100.70 | 99.12 | 100.28 | 1,043,236 | +1.54(+1.56%) |
Jul 08, 2016 | 97.52 | 98.93 | 96.41 | 98.74 | 810,000 | +2.33(+2.42%) |
Jul 07, 2016 | 96.75 | 97.44 | 95.68 | 96.41 | 621,919 | +0.10(+0.11%) |
Jul 06, 2016 | 95.88 | 96.42 | 94.64 | 96.31 | 1,239,039 | +0.15(+0.15%) |
Jul 05, 2016 | 98.01 | 98.21 | 95.61 | 96.16 | 1,662,135 | -2.74(-2.77%) |
Jul 01, 2016 | 97.74 | 98.90 | 98.90 | 98.90 | 1,104,384 | +0.91(+0.93%) |
Jun 30, 2016 | 95.61 | 98.00 | 95.18 | 97.99 | 1,181,174 | +2.73(+2.87%) |
Jun 29, 2016 | 94.97 | 95.47 | 94.40 | 95.26 | 931,658 | +1.50(+1.60%) |
Jun 28, 2016 | 93.18 | 94.17 | 92.68 | 93.76 | 1,545,246 | +1.49(+1.62%) |
Jun 27, 2016 | 94.17 | 94.42 | 91.46 | 92.26 | 1,652,850 | -3.64(-3.79%) |
Jun 24, 2016 | 98.46 | 99.85 | 95.65 | 95.90 | 2,398,824 | -6.96(-6.76%) |
Jun 23, 2016 | 102.06 | 102.92 | 101.69 | 102.85 | 1,149,982 | +2.16(+2.14%) |
Jun 22, 2016 | 100.39 | 101.10 | 100.30 | 100.69 | 977,084 | +0.66(+0.66%) |
Jun 21, 2016 | 100.73 | 100.77 | 99.43 | 100.04 | 792,904 | -0.67(-0.66%) |
Jun 20, 2016 | 101.05 | 102.10 | 100.56 | 100.70 | 838,768 | +1.11(+1.11%) |
Jun 17, 2016 | 99.09 | 100.05 | 98.60 | 99.59 | 1,281,905 | +0.69(+0.70%) |
Jun 16, 2016 | 97.93 | 99.21 | 97.18 | 98.90 | 986,975 | +0.26(+0.27%) |
Jun 15, 2016 | 99.31 | 99.94 | 98.53 | 98.64 | 793,447 | -0.46(-0.46%) |
Jun 14, 2016 | 98.55 | 99.76 | 98.14 | 99.10 | 517,439 | +0.15(+0.16%) |
Jun 13, 2016 | 98.85 | 99.65 | 98.36 | 98.95 | 838,522 | -0.65(-0.65%) |
Jun 10, 2016 | 100.14 | 100.60 | 98.93 | 99.59 | 913,257 | -1.74(-1.72%) |
Jun 09, 2016 | 100.84 | 101.59 | 100.52 | 101.33 | 591,697 | -0.24(-0.24%) |
Jun 08, 2016 | 101.81 | 102.40 | 101.27 | 101.57 | 820,839 | +0.16(+0.16%) |
Jun 07, 2016 | 101.77 | 102.41 | 101.36 | 101.41 | 804,669 | -0.07(-0.07%) |
Jun 06, 2016 | 101.22 | 102.06 | 100.69 | 101.48 | 1,133,505 | +0.62(+0.62%) |
Jun 03, 2016 | 100.15 | 101.05 | 98.60 | 100.86 | 963,223 | +0.61(+0.60%) |
Jun 02, 2016 | 99.00 | 100.25 | 98.51 | 100.25 | 815,102 | +1.12(+1.13%) |