Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 103.44 | 103.62 | 102.95 | 103.33 | 1,685,163 | -0.11(-0.11%) |
Aug 30, 2016 | 102.90 | 103.66 | 102.73 | 103.44 | 1,436,118 | +0.71(+0.69%) |
Aug 29, 2016 | 102.00 | 102.81 | 102.00 | 102.73 | 1,373,890 | +0.72(+0.70%) |
Aug 26, 2016 | 101.71 | 103.15 | 101.45 | 102.02 | 1,608,816 | +0.80(+0.79%) |
Aug 25, 2016 | 101.00 | 101.39 | 100.57 | 101.22 | 588,322 | +0.16(+0.16%) |
Aug 24, 2016 | 101.62 | 101.62 | 100.90 | 101.06 | 534,194 | -0.66(-0.64%) |
Aug 23, 2016 | 101.32 | 101.96 | 101.12 | 101.72 | 654,609 | +0.59(+0.58%) |
Aug 22, 2016 | 101.06 | 101.53 | 100.53 | 101.13 | 785,885 | -0.37(-0.36%) |
Aug 19, 2016 | 101.19 | 101.61 | 100.96 | 101.49 | 941,195 | -0.08(-0.07%) |
Aug 18, 2016 | 101.57 | 101.77 | 101.38 | 101.57 | 640,740 | -0.11(-0.11%) |
Aug 17, 2016 | 101.53 | 101.76 | 100.67 | 101.68 | 987,339 | +0.35(+0.34%) |
Aug 16, 2016 | 102.22 | 102.52 | 101.33 | 101.33 | 894,631 | -1.31(-1.28%) |
Aug 15, 2016 | 102.42 | 103.06 | 102.34 | 102.64 | 730,769 | +0.24(+0.24%) |
Aug 12, 2016 | 102.54 | 102.57 | 102.08 | 102.40 | 661,726 | -0.22(-0.21%) |
Aug 11, 2016 | 102.72 | 102.93 | 102.33 | 102.62 | 1,257,108 | +0.34(+0.33%) |
Aug 10, 2016 | 102.97 | 102.97 | 102.09 | 102.28 | 706,285 | -0.36(-0.35%) |
Aug 09, 2016 | 102.44 | 103.02 | 102.33 | 102.63 | 866,890 | +0.00(+0.00%) |
Aug 08, 2016 | 102.61 | 102.82 | 102.24 | 102.63 | 1,028,843 | +0.03(+0.03%) |
Aug 05, 2016 | 102.07 | 102.64 | 101.84 | 102.60 | 1,039,705 | +0.79(+0.77%) |
Aug 04, 2016 | 101.35 | 102.16 | 101.16 | 101.81 | 913,603 | +0.59(+0.58%) |
Aug 03, 2016 | 101.56 | 101.73 | 100.61 | 101.22 | 773,659 | +0.12(+0.11%) |
Aug 02, 2016 | 101.48 | 101.48 | 100.52 | 101.10 | 1,072,037 | -0.36(-0.35%) |
Aug 01, 2016 | 101.24 | 101.56 | 100.60 | 101.46 | 962,150 | +0.31(+0.31%) |
Jul 29, 2016 | 101.23 | 101.55 | 100.68 | 101.14 | 1,192,075 | -0.39(-0.38%) |
Jul 28, 2016 | 101.56 | 101.75 | 100.67 | 101.53 | 759,585 | -0.16(-0.16%) |
Jul 27, 2016 | 101.86 | 102.47 | 101.14 | 101.69 | 1,364,784 | -0.05(-0.05%) |
Jul 26, 2016 | 100.89 | 101.85 | 100.15 | 101.74 | 1,496,271 | +0.77(+0.77%) |
Jul 25, 2016 | 100.23 | 101.17 | 99.35 | 100.97 | 1,554,320 | +0.83(+0.83%) |
Jul 22, 2016 | 99.23 | 100.64 | 98.21 | 100.14 | 2,678,538 | +4.59(+4.80%) |
Jul 21, 2016 | 96.90 | 97.14 | 95.08 | 95.55 | 2,092,951 | -1.68(-1.73%) |
Jul 20, 2016 | 97.10 | 97.47 | 96.71 | 97.23 | 828,270 | +0.33(+0.34%) |
Jul 19, 2016 | 96.55 | 97.24 | 96.39 | 96.90 | 908,920 | -0.61(-0.63%) |
Jul 18, 2016 | 97.28 | 97.70 | 97.03 | 97.51 | 572,241 | -0.01(-0.01%) |
Jul 15, 2016 | 97.90 | 98.02 | 97.26 | 97.52 | 806,485 | -0.10(-0.10%) |
Jul 14, 2016 | 98.12 | 98.46 | 97.52 | 97.62 | 704,975 | +0.18(+0.19%) |
Jul 13, 2016 | 97.42 | 97.75 | 96.93 | 97.44 | 573,275 | +0.33(+0.34%) |
Jul 12, 2016 | 96.89 | 97.57 | 96.34 | 97.11 | 851,242 | +0.81(+0.85%) |
Jul 11, 2016 | 96.08 | 96.59 | 95.88 | 96.29 | 731,983 | +0.74(+0.77%) |
Jul 08, 2016 | 94.72 | 95.88 | 93.89 | 95.55 | 1,259,441 | +1.66(+1.77%) |
Jul 07, 2016 | 93.00 | 94.17 | 93.00 | 93.89 | 953,588 | +0.72(+0.78%) |
Jul 06, 2016 | 91.99 | 93.22 | 91.79 | 93.17 | 1,076,074 | +0.58(+0.63%) |
Jul 05, 2016 | 92.82 | 93.47 | 91.82 | 92.58 | 1,001,592 | -0.76(-0.82%) |
Jul 01, 2016 | 92.48 | 93.35 | 93.35 | 93.35 | 1,421,853 | +0.91(+0.99%) |
Jun 30, 2016 | 90.28 | 92.43 | 89.97 | 92.43 | 1,829,685 | +2.61(+2.91%) |
Jun 29, 2016 | 89.34 | 89.88 | 88.79 | 89.83 | 1,601,928 | +1.55(+1.75%) |
Jun 28, 2016 | 87.50 | 88.33 | 87.22 | 88.28 | 1,782,638 | +1.65(+1.90%) |
Jun 27, 2016 | 88.40 | 88.40 | 86.32 | 86.63 | 1,979,434 | -2.48(-2.79%) |
Jun 24, 2016 | 91.92 | 92.93 | 88.78 | 89.12 | 2,739,388 | -6.50(-6.80%) |
Jun 23, 2016 | 95.34 | 95.62 | 94.96 | 95.62 | 478,483 | +1.16(+1.23%) |
Jun 22, 2016 | 94.85 | 95.04 | 94.35 | 94.45 | 807,536 | -0.35(-0.37%) |
Jun 21, 2016 | 94.99 | 95.21 | 94.57 | 94.80 | 1,148,682 | -0.22(-0.24%) |
Jun 20, 2016 | 94.56 | 95.71 | 93.80 | 95.03 | 1,390,064 | +1.45(+1.55%) |
Jun 17, 2016 | 93.19 | 93.73 | 92.83 | 93.57 | 1,605,238 | +0.47(+0.51%) |
Jun 16, 2016 | 92.76 | 93.27 | 91.88 | 93.10 | 776,104 | +0.15(+0.16%) |
Jun 15, 2016 | 92.53 | 93.66 | 92.12 | 92.95 | 1,299,674 | +0.60(+0.65%) |
Jun 14, 2016 | 93.02 | 93.25 | 92.22 | 92.35 | 1,348,731 | -1.01(-1.08%) |
Jun 13, 2016 | 93.47 | 94.16 | 92.90 | 93.36 | 1,152,934 | -0.51(-0.54%) |
Jun 10, 2016 | 94.00 | 94.37 | 93.58 | 93.86 | 646,479 | -1.19(-1.25%) |
Jun 09, 2016 | 94.37 | 95.15 | 93.88 | 95.05 | 574,525 | +0.29(+0.31%) |
Jun 08, 2016 | 94.99 | 95.32 | 94.60 | 94.76 | 1,007,508 | -0.17(-0.18%) |
Jun 07, 2016 | 94.55 | 95.09 | 94.26 | 94.93 | 744,227 | +0.41(+0.43%) |
Jun 06, 2016 | 94.50 | 94.62 | 93.84 | 94.52 | 603,737 | +0.32(+0.34%) |
Jun 03, 2016 | 94.43 | 94.53 | 93.42 | 94.20 | 615,865 | -0.53(-0.56%) |
Jun 02, 2016 | 94.33 | 94.73 | 93.94 | 94.73 | 574,382 | +0.37(+0.39%) |