Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 84.88 | 86.02 | 84.29 | 85.98 | 1,559,179 | +1.14(+1.34%) |
Aug 30, 2016 | 84.73 | 85.08 | 84.33 | 84.84 | 839,904 | +0.16(+0.19%) |
Aug 29, 2016 | 83.74 | 85.09 | 83.74 | 84.68 | 788,642 | +1.03(+1.23%) |
Aug 26, 2016 | 84.53 | 85.58 | 83.01 | 83.65 | 789,056 | -1.06(-1.25%) |
Aug 25, 2016 | 84.63 | 85.32 | 84.15 | 84.71 | 1,049,562 | -0.23(-0.27%) |
Aug 24, 2016 | 85.32 | 85.89 | 84.73 | 84.94 | 536,444 | -0.41(-0.48%) |
Aug 23, 2016 | 86.27 | 86.44 | 84.94 | 85.35 | 767,581 | -0.44(-0.51%) |
Aug 22, 2016 | 84.89 | 86.03 | 84.55 | 85.79 | 760,488 | +0.66(+0.78%) |
Aug 19, 2016 | 84.33 | 85.22 | 84.24 | 85.13 | 890,983 | +0.14(+0.16%) |
Aug 18, 2016 | 85.48 | 85.85 | 84.97 | 84.99 | 1,074,066 | -0.57(-0.67%) |
Aug 17, 2016 | 86.15 | 86.39 | 84.52 | 85.56 | 1,356,971 | -0.32(-0.37%) |
Aug 16, 2016 | 86.85 | 87.72 | 85.76 | 85.88 | 878,336 | -1.16(-1.33%) |
Aug 15, 2016 | 87.53 | 87.85 | 86.81 | 87.04 | 1,044,246 | +0.02(+0.02%) |
Aug 12, 2016 | 86.76 | 87.21 | 86.50 | 87.02 | 1,188,339 | +0.06(+0.07%) |
Aug 11, 2016 | 88.68 | 88.68 | 86.76 | 86.96 | 1,160,878 | -0.89(-1.01%) |
Aug 10, 2016 | 87.66 | 88.36 | 87.30 | 87.85 | 710,238 | +0.18(+0.21%) |
Aug 09, 2016 | 89.48 | 89.48 | 87.45 | 87.67 | 968,642 | -1.82(-2.03%) |
Aug 08, 2016 | 90.13 | 90.43 | 89.11 | 89.49 | 1,159,727 | -0.45(-0.50%) |
Aug 05, 2016 | 88.40 | 90.45 | 88.19 | 89.94 | 1,650,535 | +1.75(+1.98%) |
Aug 04, 2016 | 88.15 | 88.54 | 87.24 | 88.19 | 1,372,363 | +0.20(+0.23%) |
Aug 03, 2016 | 87.74 | 88.05 | 87.09 | 87.99 | 1,876,708 | +0.30(+0.34%) |
Aug 02, 2016 | 88.82 | 88.95 | 87.52 | 87.69 | 2,476,983 | -1.68(-1.88%) |
Aug 01, 2016 | 89.86 | 90.27 | 88.39 | 89.37 | 2,582,639 | -0.90(-1.00%) |
Jul 29, 2016 | 96.71 | 97.10 | 81.99 | 90.27 | 11,315,962 | -15.66(-14.78%) |
Jul 28, 2016 | 106.45 | 106.81 | 105.36 | 105.93 | 1,102,803 | -0.55(-0.52%) |
Jul 27, 2016 | 107.40 | 107.74 | 106.09 | 106.48 | 801,296 | -0.60(-0.56%) |
Jul 26, 2016 | 106.28 | 107.30 | 106.23 | 107.08 | 557,344 | +0.67(+0.63%) |
Jul 25, 2016 | 107.36 | 107.56 | 106.11 | 106.41 | 970,589 | -0.84(-0.78%) |
Jul 22, 2016 | 106.57 | 107.39 | 106.04 | 107.25 | 763,962 | +0.98(+0.92%) |
Jul 21, 2016 | 106.05 | 106.42 | 105.86 | 106.27 | 507,688 | -0.25(-0.23%) |
Jul 20, 2016 | 106.50 | 106.98 | 106.16 | 106.52 | 638,473 | +0.15(+0.14%) |
Jul 19, 2016 | 105.78 | 106.53 | 105.06 | 106.37 | 913,165 | +0.51(+0.48%) |
Jul 18, 2016 | 105.91 | 106.32 | 105.46 | 105.86 | 524,866 | -0.05(-0.05%) |
Jul 15, 2016 | 106.52 | 106.52 | 105.49 | 105.91 | 691,418 | -0.28(-0.26%) |
Jul 14, 2016 | 105.82 | 106.32 | 105.53 | 106.19 | 474,623 | +1.29(+1.23%) |
Jul 13, 2016 | 105.66 | 105.68 | 104.76 | 104.90 | 321,410 | -0.31(-0.29%) |
Jul 12, 2016 | 104.69 | 105.60 | 103.72 | 105.21 | 576,574 | +0.79(+0.76%) |
Jul 11, 2016 | 105.00 | 105.15 | 104.28 | 104.42 | 656,334 | -0.28(-0.27%) |
Jul 08, 2016 | 102.56 | 104.78 | 102.06 | 104.70 | 477,291 | +2.64(+2.59%) |
Jul 07, 2016 | 102.79 | 103.63 | 101.71 | 102.06 | 484,251 | -0.49(-0.48%) |
Jul 05, 2016 | 104.11 | 104.41 | 101.73 | 102.55 | 657,043 | -1.78(-1.71%) |
Jul 01, 2016 | 104.12 | 104.33 | 104.33 | 104.33 | 834,600 | +0.21(+0.20%) |
Jun 30, 2016 | 102.45 | 104.12 | 101.47 | 104.12 | 740,938 | +2.14(+2.10%) |
Jun 29, 2016 | 100.52 | 102.10 | 100.03 | 101.98 | 902,547 | +2.03(+2.03%) |
Jun 28, 2016 | 99.43 | 99.99 | 98.92 | 99.95 | 654,812 | +0.78(+0.79%) |
Jun 27, 2016 | 100.00 | 100.38 | 98.54 | 99.17 | 982,575 | -1.55(-1.54%) |
Jun 24, 2016 | 99.49 | 101.81 | 99.24 | 100.72 | 1,188,709 | -2.66(-2.57%) |
Jun 23, 2016 | 102.52 | 103.43 | 102.09 | 103.38 | 481,444 | +1.50(+1.47%) |
Jun 22, 2016 | 101.76 | 102.26 | 101.51 | 101.88 | 457,483 | +0.47(+0.46%) |
Jun 21, 2016 | 101.91 | 102.44 | 101.25 | 101.41 | 624,950 | -0.56(-0.55%) |
Jun 20, 2016 | 102.47 | 103.00 | 101.60 | 101.97 | 679,157 | +0.49(+0.48%) |
Jun 17, 2016 | 103.00 | 103.03 | 100.94 | 101.48 | 1,894,415 | -1.41(-1.37%) |
Jun 16, 2016 | 100.78 | 102.97 | 100.62 | 102.89 | 1,532,106 | +1.68(+1.66%) |
Jun 15, 2016 | 100.90 | 101.94 | 100.52 | 101.21 | 1,251,720 | +0.64(+0.64%) |
Jun 14, 2016 | 100.51 | 100.67 | 99.76 | 100.57 | 727,758 | +0.20(+0.20%) |
Jun 13, 2016 | 99.64 | 100.71 | 99.63 | 100.37 | 1,061,912 | +0.29(+0.29%) |
Jun 10, 2016 | 100.16 | 100.61 | 99.66 | 100.08 | 1,169,296 | -0.78(-0.77%) |
Jun 09, 2016 | 101.65 | 101.97 | 100.53 | 100.86 | 835,403 | -1.28(-1.25%) |
Jun 08, 2016 | 101.69 | 102.42 | 101.34 | 102.14 | 961,353 | +0.14(+0.14%) |
Jun 07, 2016 | 99.52 | 102.04 | 99.41 | 102.00 | 2,014,118 | +2.64(+2.66%) |
Jun 06, 2016 | 99.03 | 99.45 | 98.46 | 99.36 | 760,772 | +0.81(+0.82%) |
Jun 03, 2016 | 98.61 | 98.70 | 97.87 | 98.55 | 1,211,060 | -0.18(-0.18%) |
Jun 02, 2016 | 98.16 | 98.99 | 98.16 | 98.73 | 834,385 | +0.17(+0.17%) |