Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 81.90 | 82.99 | 81.29 | 81.83 | 1,614,140 | -0.66(-0.79%) |
Aug 30, 2016 | 84.91 | 84.92 | 81.72 | 82.48 | 1,621,146 | -4.05(-4.68%) |
Aug 29, 2016 | 85.64 | 87.11 | 85.63 | 86.54 | 571,651 | -0.00(-0.00%) |
Aug 26, 2016 | 88.54 | 89.70 | 85.94 | 86.54 | 1,357,509 | -0.47(-0.54%) |
Aug 25, 2016 | 87.26 | 88.17 | 86.46 | 87.01 | 1,123,515 | +0.31(+0.36%) |
Aug 24, 2016 | 89.62 | 89.64 | 86.29 | 86.70 | 1,405,243 | -4.98(-5.43%) |
Aug 23, 2016 | 92.73 | 92.99 | 91.44 | 91.68 | 730,655 | -0.73(-0.79%) |
Aug 22, 2016 | 91.86 | 92.67 | 91.23 | 92.41 | 879,282 | -2.44(-2.57%) |
Aug 19, 2016 | 95.55 | 95.67 | 94.34 | 94.85 | 1,294,271 | -1.33(-1.38%) |
Aug 18, 2016 | 96.73 | 96.87 | 95.62 | 96.17 | 822,202 | +0.69(+0.72%) |
Aug 17, 2016 | 96.82 | 96.82 | 94.63 | 95.48 | 1,471,919 | -1.55(-1.60%) |
Aug 16, 2016 | 97.20 | 97.64 | 96.21 | 97.04 | 1,015,741 | +1.64(+1.72%) |
Aug 15, 2016 | 96.36 | 96.59 | 95.28 | 95.40 | 568,247 | +0.10(+0.11%) |
Aug 12, 2016 | 97.22 | 97.29 | 95.12 | 95.29 | 732,854 | -1.31(-1.36%) |
Aug 11, 2016 | 97.34 | 98.62 | 96.25 | 96.60 | 687,967 | -0.43(-0.44%) |
Aug 10, 2016 | 98.80 | 98.91 | 96.84 | 97.03 | 781,808 | +0.53(+0.55%) |
Aug 09, 2016 | 96.38 | 96.98 | 95.87 | 96.50 | 546,620 | +1.19(+1.25%) |
Aug 08, 2016 | 94.84 | 96.51 | 94.84 | 95.31 | 762,100 | -0.31(-0.33%) |
Aug 05, 2016 | 96.17 | 96.45 | 95.20 | 95.62 | 1,506,892 | -3.28(-3.31%) |
Aug 04, 2016 | 98.14 | 100.24 | 97.99 | 98.90 | 2,467,503 | -4.93(-4.74%) |
Aug 03, 2016 | 104.88 | 105.00 | 103.46 | 103.83 | 984,628 | -0.83(-0.79%) |
Aug 02, 2016 | 104.58 | 105.43 | 104.06 | 104.66 | 798,015 | +0.81(+0.78%) |
Aug 01, 2016 | 102.72 | 104.07 | 101.82 | 103.84 | 669,353 | +1.13(+1.10%) |
Jul 29, 2016 | 101.82 | 103.09 | 101.36 | 102.72 | 879,686 | +0.95(+0.94%) |
Jul 28, 2016 | 103.67 | 103.67 | 101.08 | 101.76 | 1,224,977 | +0.63(+0.62%) |
Jul 27, 2016 | 99.74 | 101.89 | 97.82 | 101.14 | 1,014,026 | +1.83(+1.85%) |
Jul 26, 2016 | 99.14 | 99.80 | 98.21 | 99.30 | 786,575 | +1.53(+1.56%) |
Jul 25, 2016 | 100.03 | 100.03 | 96.71 | 97.77 | 1,843,746 | -3.42(-3.38%) |
Jul 22, 2016 | 100.86 | 101.60 | 100.61 | 101.20 | 747,020 | +0.58(+0.57%) |
Jul 21, 2016 | 99.14 | 101.14 | 98.73 | 100.62 | 959,092 | +1.90(+1.93%) |
Jul 20, 2016 | 100.10 | 100.44 | 98.39 | 98.72 | 1,013,859 | -3.62(-3.53%) |
Jul 19, 2016 | 102.68 | 103.00 | 101.97 | 102.33 | 640,429 | -0.78(-0.75%) |
Jul 18, 2016 | 102.41 | 103.19 | 101.53 | 103.11 | 1,044,132 | +0.84(+0.82%) |
Jul 15, 2016 | 101.12 | 102.98 | 101.00 | 102.27 | 1,177,503 | -1.57(-1.51%) |
Jul 14, 2016 | 102.97 | 104.74 | 102.07 | 103.84 | 1,246,848 | -1.22(-1.16%) |
Jul 13, 2016 | 105.35 | 105.74 | 103.97 | 105.07 | 1,172,813 | +1.88(+1.82%) |
Jul 12, 2016 | 105.68 | 105.97 | 103.04 | 103.19 | 1,701,522 | -4.75(-4.40%) |
Jul 11, 2016 | 106.25 | 108.30 | 105.60 | 107.94 | 1,088,387 | +1.11(+1.04%) |
Jul 08, 2016 | 104.00 | 107.10 | 104.00 | 106.83 | 1,417,644 | +2.83(+2.72%) |
Jul 07, 2016 | 107.76 | 107.77 | 103.56 | 104.00 | 2,626,833 | -2.96(-2.77%) |
Jul 05, 2016 | 106.23 | 107.41 | 103.60 | 106.96 | 2,724,974 | +4.25(+4.13%) |
Jul 01, 2016 | 102.34 | 102.72 | 102.72 | 102.72 | 1,883,634 | +4.86(+4.97%) |
Jun 30, 2016 | 97.44 | 97.93 | 95.75 | 97.85 | 1,804,457 | +3.83(+4.07%) |
Jun 29, 2016 | 93.00 | 95.30 | 92.31 | 94.03 | 1,246,338 | +1.87(+2.03%) |
Jun 28, 2016 | 91.69 | 93.25 | 91.40 | 92.16 | 1,401,358 | -1.21(-1.29%) |
Jun 27, 2016 | 92.38 | 94.91 | 91.07 | 93.36 | 3,022,919 | +5.00(+5.66%) |
Jun 24, 2016 | 92.21 | 92.21 | 86.75 | 88.36 | 1,918,571 | +5.48(+6.61%) |
Jun 23, 2016 | 83.21 | 83.77 | 82.48 | 82.88 | 480,102 | -0.32(-0.39%) |
Jun 22, 2016 | 82.32 | 83.38 | 81.99 | 83.21 | 823,956 | +1.00(+1.22%) |
Jun 21, 2016 | 82.33 | 83.14 | 81.88 | 82.20 | 654,070 | -1.32(-1.58%) |
Jun 20, 2016 | 81.71 | 83.90 | 81.66 | 83.52 | 948,010 | +0.66(+0.80%) |
Jun 17, 2016 | 83.06 | 83.52 | 81.79 | 82.86 | 1,948,414 | +0.27(+0.33%) |
Jun 16, 2016 | 85.48 | 85.72 | 82.01 | 82.59 | 1,601,989 | -1.14(-1.37%) |
Jun 15, 2016 | 81.73 | 84.06 | 81.40 | 83.73 | 1,093,058 | +3.12(+3.87%) |
Jun 14, 2016 | 82.44 | 82.53 | 79.90 | 80.61 | 1,215,052 | -2.06(-2.49%) |
Jun 13, 2016 | 83.67 | 84.67 | 81.96 | 82.67 | 1,137,998 | -0.06(-0.07%) |
Jun 10, 2016 | 84.02 | 84.82 | 82.04 | 82.73 | 1,264,450 | -1.21(-1.45%) |
Jun 09, 2016 | 82.78 | 84.20 | 82.50 | 83.95 | 873,908 | +1.14(+1.37%) |
Jun 08, 2016 | 82.08 | 83.62 | 82.06 | 82.81 | 1,180,127 | +3.59(+4.53%) |
Jun 07, 2016 | 79.48 | 80.41 | 79.03 | 79.22 | 663,665 | -1.24(-1.54%) |
Jun 06, 2016 | 80.09 | 80.68 | 79.06 | 80.46 | 1,165,383 | +0.10(+0.12%) |
Jun 03, 2016 | 78.08 | 80.64 | 78.04 | 80.37 | 1,502,162 | +6.25(+8.44%) |
Jun 02, 2016 | 73.76 | 74.57 | 73.31 | 74.11 | 759,746 | +0.15(+0.20%) |