Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 112.60 | 113.07 | 111.75 | 112.68 | 422,786 | -0.38(-0.34%) |
Aug 30, 2016 | 112.35 | 113.48 | 112.21 | 113.06 | 697,738 | +0.97(+0.87%) |
Aug 29, 2016 | 110.15 | 112.78 | 110.02 | 112.09 | 447,794 | +1.94(+1.76%) |
Aug 26, 2016 | 109.74 | 111.27 | 109.48 | 110.15 | 433,504 | +0.24(+0.22%) |
Aug 25, 2016 | 109.48 | 110.56 | 109.43 | 109.91 | 337,246 | +0.15(+0.14%) |
Aug 24, 2016 | 110.34 | 110.79 | 109.50 | 109.76 | 323,351 | -0.92(-0.83%) |
Aug 23, 2016 | 110.36 | 111.38 | 110.35 | 110.68 | 379,547 | +0.22(+0.20%) |
Aug 22, 2016 | 111.43 | 111.88 | 110.05 | 110.46 | 558,743 | -0.71(-0.64%) |
Aug 19, 2016 | 111.00 | 111.77 | 110.27 | 111.17 | 320,813 | +0.33(+0.30%) |
Aug 18, 2016 | 110.87 | 111.15 | 110.36 | 110.84 | 290,173 | +0.03(+0.03%) |
Aug 17, 2016 | 111.41 | 111.41 | 110.36 | 110.81 | 306,836 | -0.13(-0.12%) |
Aug 16, 2016 | 111.75 | 111.98 | 110.87 | 110.94 | 446,688 | -0.98(-0.88%) |
Aug 15, 2016 | 111.48 | 112.26 | 111.07 | 111.92 | 430,940 | +1.14(+1.03%) |
Aug 12, 2016 | 110.90 | 111.19 | 110.38 | 110.78 | 255,455 | -0.18(-0.16%) |
Aug 11, 2016 | 110.00 | 111.13 | 109.74 | 110.96 | 596,798 | +1.07(+0.97%) |
Aug 10, 2016 | 110.75 | 110.75 | 109.06 | 109.89 | 512,927 | -1.09(-0.98%) |
Aug 09, 2016 | 108.87 | 111.37 | 108.72 | 110.98 | 580,637 | +2.36(+2.17%) |
Aug 08, 2016 | 108.80 | 109.36 | 108.27 | 108.62 | 504,653 | -0.43(-0.39%) |
Aug 05, 2016 | 108.57 | 109.49 | 108.11 | 109.05 | 421,544 | +1.07(+0.99%) |
Aug 04, 2016 | 107.18 | 108.50 | 107.02 | 107.98 | 975,472 | +0.01(+0.01%) |
Aug 03, 2016 | 105.00 | 109.93 | 104.02 | 107.97 | 1,488,302 | +2.09(+1.97%) |
Aug 02, 2016 | 103.76 | 108.64 | 103.13 | 105.88 | 2,737,665 | +12.37(+13.23%) |
Aug 01, 2016 | 93.43 | 94.46 | 93.14 | 93.51 | 588,050 | -0.28(-0.30%) |
Jul 29, 2016 | 93.01 | 94.46 | 93.01 | 93.79 | 362,736 | +0.58(+0.62%) |
Jul 28, 2016 | 92.77 | 93.78 | 92.52 | 93.21 | 598,631 | +0.44(+0.47%) |
Jul 27, 2016 | 93.75 | 94.16 | 92.54 | 92.77 | 677,200 | -0.93(-0.99%) |
Jul 26, 2016 | 93.00 | 93.83 | 93.00 | 93.70 | 368,436 | +0.63(+0.68%) |
Jul 25, 2016 | 94.51 | 94.51 | 92.90 | 93.07 | 429,092 | -1.37(-1.45%) |
Jul 22, 2016 | 94.55 | 94.56 | 93.33 | 94.44 | 265,983 | +0.18(+0.19%) |
Jul 21, 2016 | 95.00 | 95.55 | 93.96 | 94.26 | 235,894 | -0.99(-1.04%) |
Jul 20, 2016 | 94.63 | 95.47 | 94.33 | 95.25 | 334,913 | +1.19(+1.27%) |
Jul 19, 2016 | 93.51 | 94.16 | 93.00 | 94.06 | 394,283 | +0.30(+0.32%) |
Jul 18, 2016 | 93.69 | 94.24 | 93.51 | 93.76 | 283,178 | +0.27(+0.29%) |
Jul 15, 2016 | 93.22 | 93.56 | 92.93 | 93.49 | 401,555 | +0.28(+0.30%) |
Jul 14, 2016 | 93.81 | 94.02 | 93.03 | 93.21 | 473,780 | -0.44(-0.47%) |
Jul 13, 2016 | 94.23 | 94.67 | 93.44 | 93.65 | 383,482 | -0.57(-0.60%) |
Jul 12, 2016 | 94.80 | 95.50 | 94.08 | 94.22 | 353,101 | -0.38(-0.40%) |
Jul 11, 2016 | 94.97 | 95.30 | 94.45 | 94.60 | 480,560 | -0.36(-0.38%) |
Jul 08, 2016 | 94.20 | 95.00 | 93.86 | 94.96 | 562,082 | +1.10(+1.17%) |
Jul 07, 2016 | 93.86 | 94.10 | 93.44 | 93.86 | 403,948 | +0.48(+0.51%) |
Jul 05, 2016 | 93.10 | 93.69 | 92.73 | 93.38 | 462,028 | +0.31(+0.33%) |
Jul 01, 2016 | 93.16 | 93.07 | 93.07 | 93.07 | 409,400 | +0.21(+0.23%) |
Jun 30, 2016 | 91.60 | 92.87 | 90.70 | 92.86 | 804,991 | +1.75(+1.92%) |
Jun 29, 2016 | 89.50 | 91.15 | 89.10 | 91.11 | 615,917 | +2.58(+2.91%) |
Jun 28, 2016 | 87.83 | 88.55 | 86.84 | 88.53 | 570,847 | +1.91(+2.21%) |
Jun 27, 2016 | 87.52 | 88.62 | 85.98 | 86.62 | 593,971 | -1.14(-1.30%) |
Jun 24, 2016 | 88.88 | 89.77 | 87.68 | 87.76 | 944,217 | -3.91(-4.27%) |
Jun 23, 2016 | 90.59 | 91.74 | 89.25 | 91.67 | 526,865 | +1.63(+1.81%) |
Jun 22, 2016 | 89.81 | 90.57 | 89.20 | 90.04 | 412,217 | +0.38(+0.42%) |
Jun 21, 2016 | 89.13 | 89.82 | 88.83 | 89.66 | 584,387 | +0.53(+0.59%) |
Jun 20, 2016 | 88.71 | 90.24 | 88.44 | 89.13 | 687,544 | +1.47(+1.68%) |
Jun 17, 2016 | 88.71 | 89.42 | 87.05 | 87.66 | 873,349 | -1.35(-1.52%) |
Jun 16, 2016 | 88.24 | 89.02 | 87.81 | 89.01 | 568,256 | +0.02(+0.02%) |
Jun 15, 2016 | 89.92 | 89.92 | 88.77 | 88.99 | 553,325 | -0.58(-0.65%) |
Jun 14, 2016 | 89.03 | 89.62 | 88.36 | 89.57 | 561,905 | +0.65(+0.73%) |
Jun 13, 2016 | 88.60 | 89.43 | 88.56 | 88.92 | 521,685 | +0.04(+0.05%) |
Jun 10, 2016 | 89.76 | 89.98 | 88.65 | 88.88 | 526,093 | -1.37(-1.52%) |
Jun 09, 2016 | 88.52 | 90.25 | 88.52 | 90.25 | 747,148 | +1.37(+1.54%) |
Jun 08, 2016 | 88.63 | 89.34 | 87.68 | 88.88 | 637,914 | +0.07(+0.08%) |
Jun 07, 2016 | 88.38 | 89.11 | 88.04 | 88.81 | 735,775 | +0.77(+0.87%) |
Jun 06, 2016 | 88.06 | 88.47 | 87.00 | 88.04 | 509,163 | -0.06(-0.07%) |
Jun 03, 2016 | 89.04 | 89.04 | 88.03 | 88.10 | 500,240 | -0.79(-0.89%) |
Jun 02, 2016 | 87.42 | 88.89 | 87.42 | 88.89 | 632,259 | +0.71(+0.81%) |