Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 89.04 | 89.05 | 88.43 | 88.88 | 2,023,204 | -0.27(-0.30%) |
Aug 30, 2016 | 89.10 | 89.29 | 88.87 | 89.15 | 3,842,216 | +0.03(+0.03%) |
Aug 29, 2016 | 88.59 | 89.24 | 88.56 | 89.13 | 1,621,238 | +0.69(+0.77%) |
Aug 26, 2016 | 88.78 | 89.31 | 88.07 | 88.44 | 3,178,700 | -0.23(-0.25%) |
Aug 25, 2016 | 88.49 | 88.88 | 88.40 | 88.67 | 1,536,580 | +0.03(+0.04%) |
Aug 24, 2016 | 88.99 | 89.04 | 88.48 | 88.63 | 1,359,857 | -0.38(-0.42%) |
Aug 23, 2016 | 89.17 | 89.30 | 89.01 | 89.01 | 1,706,703 | +0.15(+0.17%) |
Aug 22, 2016 | 88.87 | 88.94 | 88.51 | 88.86 | 1,824,853 | -0.08(-0.08%) |
Aug 19, 2016 | 88.97 | 89.07 | 88.63 | 88.94 | 1,270,194 | -0.23(-0.25%) |
Aug 18, 2016 | 88.74 | 89.19 | 88.74 | 89.16 | 1,301,891 | +0.34(+0.39%) |
Aug 17, 2016 | 88.55 | 88.85 | 88.22 | 88.82 | 1,567,189 | +0.22(+0.25%) |
Aug 16, 2016 | 88.81 | 88.84 | 88.58 | 88.60 | 2,295,907 | -0.39(-0.44%) |
Aug 15, 2016 | 88.88 | 89.14 | 88.62 | 88.99 | 1,872,958 | +0.33(+0.38%) |
Aug 12, 2016 | 88.52 | 88.79 | 88.48 | 88.66 | 1,431,856 | -0.06(-0.07%) |
Aug 11, 2016 | 88.50 | 88.81 | 88.41 | 88.72 | 1,883,877 | +0.43(+0.49%) |
Aug 10, 2016 | 88.73 | 88.76 | 88.14 | 88.28 | 1,582,764 | -0.37(-0.41%) |
Aug 09, 2016 | 88.63 | 88.86 | 88.46 | 88.65 | 4,147,529 | -0.02(-0.02%) |
Aug 08, 2016 | 88.59 | 88.85 | 88.56 | 88.67 | 918,836 | +0.15(+0.17%) |
Aug 05, 2016 | 88.05 | 88.54 | 87.83 | 88.52 | 6,304,038 | +0.93(+1.06%) |
Aug 04, 2016 | 87.67 | 87.82 | 87.46 | 87.59 | 1,435,454 | +0.03(+0.03%) |
Aug 03, 2016 | 87.09 | 87.59 | 87.01 | 87.56 | 1,711,983 | +0.38(+0.43%) |
Aug 02, 2016 | 87.65 | 87.76 | 86.76 | 87.19 | 1,796,091 | -0.59(-0.68%) |
Aug 01, 2016 | 88.21 | 88.24 | 87.61 | 87.78 | 2,416,044 | -0.43(-0.48%) |
Jul 29, 2016 | 87.80 | 88.37 | 87.69 | 88.21 | 2,246,040 | +0.16(+0.18%) |
Jul 28, 2016 | 87.86 | 88.17 | 87.59 | 88.05 | 1,983,636 | +0.03(+0.04%) |
Jul 27, 2016 | 88.36 | 88.44 | 87.67 | 88.02 | 1,542,391 | -0.34(-0.39%) |
Jul 26, 2016 | 88.12 | 88.40 | 87.90 | 88.36 | 1,904,826 | +0.21(+0.24%) |
Jul 25, 2016 | 88.40 | 88.60 | 87.91 | 88.15 | 867,318 | -0.35(-0.40%) |
Jul 22, 2016 | 88.18 | 88.53 | 88.07 | 88.50 | 1,353,680 | +0.43(+0.48%) |
Jul 21, 2016 | 88.35 | 88.52 | 87.89 | 88.07 | 1,303,199 | -0.32(-0.36%) |
Jul 20, 2016 | 88.33 | 88.48 | 88.02 | 88.39 | 2,849,418 | +0.18(+0.20%) |
Jul 19, 2016 | 88.17 | 88.22 | 88.00 | 88.22 | 1,515,007 | -0.11(-0.12%) |
Jul 18, 2016 | 88.21 | 88.42 | 87.99 | 88.33 | 1,753,624 | +0.16(+0.18%) |
Jul 15, 2016 | 88.54 | 88.54 | 87.90 | 88.17 | 2,924,273 | -0.08(-0.09%) |
Jul 14, 2016 | 88.38 | 88.52 | 88.09 | 88.25 | 1,522,405 | +0.47(+0.53%) |
Jul 13, 2016 | 87.84 | 87.90 | 87.40 | 87.78 | 2,986,379 | +0.06(+0.07%) |
Jul 12, 2016 | 87.42 | 87.87 | 87.31 | 87.72 | 3,222,373 | +0.82(+0.94%) |
Jul 11, 2016 | 86.82 | 87.12 | 86.65 | 86.90 | 2,535,867 | +0.34(+0.40%) |
Jul 08, 2016 | 85.84 | 86.68 | 85.21 | 86.56 | 4,079,878 | +1.35(+1.59%) |
Jul 07, 2016 | 85.48 | 85.90 | 84.87 | 85.21 | 3,077,187 | -0.23(-0.26%) |
Jul 06, 2016 | 84.75 | 85.49 | 84.29 | 85.43 | 2,059,636 | +0.49(+0.58%) |
Jul 05, 2016 | 85.37 | 85.44 | 84.66 | 84.95 | 2,620,314 | -0.87(-1.02%) |
Jul 01, 2016 | 85.63 | 85.82 | 85.82 | 85.82 | 2,010,153 | +0.09(+0.11%) |
Jun 30, 2016 | 84.65 | 85.76 | 84.38 | 85.73 | 3,869,985 | +1.30(+1.53%) |
Jun 29, 2016 | 83.61 | 84.52 | 83.54 | 84.43 | 5,118,306 | +1.52(+1.83%) |
Jun 28, 2016 | 82.32 | 82.91 | 82.00 | 82.91 | 3,811,118 | +1.52(+1.87%) |
Jun 27, 2016 | 82.35 | 82.38 | 81.04 | 81.39 | 3,427,459 | -1.69(-2.04%) |
Jun 24, 2016 | 83.28 | 84.69 | 82.95 | 83.08 | 4,278,203 | -3.32(-3.84%) |
Jun 23, 2016 | 85.92 | 86.42 | 85.76 | 86.41 | 2,193,321 | +1.31(+1.54%) |
Jun 22, 2016 | 85.37 | 85.71 | 85.06 | 85.09 | 1,803,264 | -0.17(-0.20%) |
Jun 21, 2016 | 85.14 | 85.50 | 84.86 | 85.27 | 1,007,086 | +0.27(+0.32%) |
Jun 20, 2016 | 85.39 | 85.66 | 84.93 | 84.99 | 3,849,810 | +0.55(+0.65%) |
Jun 17, 2016 | 84.44 | 84.62 | 84.03 | 84.45 | 2,664,634 | +0.07(+0.08%) |
Jun 16, 2016 | 83.71 | 84.43 | 83.19 | 84.38 | 3,378,578 | +0.21(+0.25%) |
Jun 15, 2016 | 84.35 | 84.78 | 84.07 | 84.17 | 2,455,886 | -0.08(-0.10%) |
Jun 14, 2016 | 84.28 | 84.63 | 83.77 | 84.26 | 1,755,958 | -0.31(-0.36%) |
Jun 13, 2016 | 84.81 | 85.38 | 84.51 | 84.56 | 2,261,777 | -0.59(-0.69%) |
Jun 10, 2016 | 85.37 | 85.57 | 84.90 | 85.15 | 2,352,738 | -0.88(-1.02%) |
Jun 09, 2016 | 85.82 | 86.14 | 85.67 | 86.03 | 1,387,195 | -0.24(-0.28%) |
Jun 08, 2016 | 86.12 | 86.37 | 85.97 | 86.27 | 2,613,482 | +0.27(+0.32%) |
Jun 07, 2016 | 85.82 | 86.25 | 85.82 | 86.00 | 2,675,350 | +0.28(+0.33%) |
Jun 06, 2016 | 85.34 | 85.88 | 85.34 | 85.72 | 2,452,755 | +0.61(+0.72%) |
Jun 03, 2016 | 85.02 | 85.29 | 84.56 | 85.10 | 1,641,869 | -0.33(-0.39%) |
Jun 02, 2016 | 84.97 | 85.44 | 84.78 | 85.44 | 1,648,578 | +0.23(+0.27%) |