Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 96.35 | 96.51 | 95.53 | 96.13 | 498,666 | -0.26(-0.27%) |
Aug 30, 2016 | 96.08 | 96.68 | 95.91 | 96.39 | 632,389 | +0.08(+0.08%) |
Aug 29, 2016 | 95.41 | 96.31 | 95.41 | 96.31 | 492,391 | +0.94(+0.99%) |
Aug 26, 2016 | 94.91 | 95.42 | 94.41 | 95.37 | 455,764 | +0.73(+0.77%) |
Aug 25, 2016 | 94.32 | 95.33 | 93.87 | 94.64 | 574,919 | +0.18(+0.19%) |
Aug 24, 2016 | 95.01 | 95.93 | 94.24 | 94.46 | 652,776 | -0.61(-0.64%) |
Aug 23, 2016 | 95.55 | 95.60 | 95.07 | 95.07 | 364,348 | -0.15(-0.16%) |
Aug 22, 2016 | 94.30 | 95.35 | 94.26 | 95.22 | 583,600 | +0.67(+0.71%) |
Aug 19, 2016 | 93.55 | 94.58 | 93.36 | 94.55 | 2,662,562 | +0.60(+0.64%) |
Aug 18, 2016 | 93.58 | 93.95 | 93.42 | 93.95 | 438,642 | +0.24(+0.26%) |
Aug 17, 2016 | 93.75 | 94.04 | 93.03 | 93.71 | 662,883 | +0.07(+0.07%) |
Aug 16, 2016 | 94.64 | 94.88 | 93.64 | 93.64 | 726,191 | -1.19(-1.25%) |
Aug 15, 2016 | 95.24 | 95.26 | 94.53 | 94.83 | 505,418 | -0.09(-0.09%) |
Aug 12, 2016 | 94.96 | 94.96 | 94.19 | 94.92 | 421,505 | -0.22(-0.23%) |
Aug 11, 2016 | 95.34 | 95.49 | 95.05 | 95.14 | 461,742 | -0.07(-0.07%) |
Aug 10, 2016 | 94.93 | 95.24 | 94.49 | 95.21 | 458,294 | +0.35(+0.37%) |
Aug 09, 2016 | 95.06 | 95.42 | 94.67 | 94.86 | 685,000 | -0.15(-0.16%) |
Aug 08, 2016 | 95.25 | 95.47 | 94.74 | 95.01 | 418,502 | -0.24(-0.25%) |
Aug 05, 2016 | 95.08 | 95.33 | 94.81 | 95.25 | 665,826 | +0.43(+0.45%) |
Aug 04, 2016 | 94.63 | 95.21 | 94.59 | 94.82 | 648,019 | +0.17(+0.18%) |
Aug 03, 2016 | 94.46 | 94.86 | 94.10 | 94.65 | 882,874 | +0.19(+0.20%) |
Aug 02, 2016 | 94.84 | 94.98 | 94.15 | 94.46 | 807,552 | -0.38(-0.40%) |
Aug 01, 2016 | 94.44 | 95.38 | 94.44 | 94.84 | 1,164,421 | +0.10(+0.11%) |
Jul 29, 2016 | 94.09 | 95.06 | 93.39 | 94.74 | 1,180,328 | +0.71(+0.76%) |
Jul 28, 2016 | 90.37 | 94.33 | 90.10 | 94.03 | 1,894,807 | +5.53(+6.25%) |
Jul 27, 2016 | 87.72 | 88.91 | 87.17 | 88.50 | 1,159,964 | +0.78(+0.89%) |
Jul 26, 2016 | 86.66 | 87.75 | 86.47 | 87.72 | 593,123 | +1.09(+1.26%) |
Jul 25, 2016 | 87.04 | 87.04 | 86.32 | 86.63 | 347,198 | -0.41(-0.47%) |
Jul 22, 2016 | 86.85 | 87.23 | 86.04 | 87.04 | 650,997 | +0.31(+0.36%) |
Jul 21, 2016 | 86.90 | 87.24 | 86.34 | 86.73 | 560,016 | -0.38(-0.44%) |
Jul 20, 2016 | 86.78 | 87.54 | 86.59 | 87.11 | 464,480 | +0.71(+0.82%) |
Jul 19, 2016 | 86.14 | 86.52 | 86.00 | 86.40 | 416,240 | -0.08(-0.09%) |
Jul 18, 2016 | 86.30 | 86.99 | 85.94 | 86.48 | 411,222 | +0.07(+0.08%) |
Jul 15, 2016 | 86.94 | 87.30 | 86.34 | 86.41 | 627,690 | -0.14(-0.16%) |
Jul 14, 2016 | 86.95 | 86.97 | 86.33 | 86.55 | 336,265 | +0.16(+0.19%) |
Jul 13, 2016 | 86.77 | 86.85 | 86.20 | 86.39 | 322,897 | +0.13(+0.15%) |
Jul 12, 2016 | 86.00 | 86.92 | 85.78 | 86.26 | 785,312 | +0.46(+0.54%) |
Jul 11, 2016 | 85.32 | 85.92 | 85.08 | 85.80 | 498,448 | +0.81(+0.95%) |
Jul 08, 2016 | 84.21 | 85.09 | 83.82 | 84.99 | 564,709 | +1.17(+1.40%) |
Jul 07, 2016 | 82.74 | 83.86 | 82.73 | 83.82 | 763,272 | +1.08(+1.31%) |
Jul 06, 2016 | 80.73 | 82.94 | 80.73 | 82.74 | 657,053 | +0.94(+1.15%) |
Jul 05, 2016 | 82.40 | 82.65 | 81.60 | 81.80 | 660,870 | -0.80(-0.97%) |
Jul 01, 2016 | 82.34 | 82.60 | 82.60 | 82.60 | 565,700 | +0.37(+0.45%) |
Jun 30, 2016 | 80.73 | 82.23 | 80.49 | 82.23 | 868,264 | +1.62(+2.01%) |
Jun 29, 2016 | 79.79 | 80.73 | 79.53 | 80.61 | 571,971 | +1.40(+1.77%) |
Jun 28, 2016 | 78.45 | 79.30 | 78.43 | 79.21 | 540,760 | +1.17(+1.50%) |
Jun 27, 2016 | 79.42 | 79.53 | 77.64 | 78.04 | 1,248,273 | -2.07(-2.58%) |
Jun 24, 2016 | 82.33 | 83.15 | 80.06 | 80.11 | 1,649,425 | -4.20(-4.98%) |
Jun 23, 2016 | 83.90 | 84.31 | 83.66 | 84.31 | 769,679 | +1.23(+1.48%) |
Jun 22, 2016 | 82.43 | 84.25 | 82.43 | 83.08 | 1,308,653 | +0.84(+1.02%) |
Jun 21, 2016 | 82.12 | 82.54 | 82.01 | 82.24 | 669,426 | +0.56(+0.69%) |
Jun 20, 2016 | 81.60 | 82.23 | 81.58 | 81.68 | 693,768 | +0.66(+0.81%) |
Jun 17, 2016 | 81.60 | 82.03 | 80.72 | 81.02 | 1,222,119 | -0.79(-0.97%) |
Jun 16, 2016 | 82.35 | 82.40 | 81.13 | 81.81 | 970,008 | -0.80(-0.97%) |
Jun 15, 2016 | 83.72 | 83.93 | 82.56 | 82.61 | 524,337 | -0.83(-0.99%) |
Jun 14, 2016 | 83.52 | 83.57 | 82.97 | 83.44 | 386,917 | -0.35(-0.42%) |
Jun 13, 2016 | 84.84 | 85.33 | 83.73 | 83.79 | 769,560 | -1.51(-1.77%) |
Jun 10, 2016 | 85.07 | 85.40 | 84.29 | 85.30 | 863,580 | -0.27(-0.32%) |
Jun 09, 2016 | 85.49 | 86.24 | 84.79 | 85.57 | 600,512 | +0.05(+0.06%) |
Jun 08, 2016 | 84.41 | 85.58 | 84.38 | 85.52 | 512,259 | +1.00(+1.18%) |
Jun 07, 2016 | 83.41 | 84.77 | 83.41 | 84.52 | 645,830 | +0.39(+0.46%) |
Jun 06, 2016 | 83.25 | 84.35 | 83.23 | 84.13 | 596,599 | +0.77(+0.92%) |
Jun 03, 2016 | 83.37 | 83.61 | 82.97 | 83.36 | 524,565 | -0.28(-0.33%) |
Jun 02, 2016 | 82.52 | 83.64 | 82.52 | 83.64 | 587,351 | +0.98(+1.19%) |