Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 90.87 | 91.50 | 89.82 | 91.22 | 314,823 | -0.10(-0.11%) |
Aug 30, 2016 | 90.64 | 91.81 | 90.64 | 91.32 | 113,977 | +0.16(+0.18%) |
Aug 29, 2016 | 90.58 | 91.42 | 90.14 | 91.16 | 122,329 | +0.80(+0.89%) |
Aug 26, 2016 | 90.67 | 91.30 | 90.05 | 90.36 | 182,150 | -0.16(-0.18%) |
Aug 25, 2016 | 89.78 | 90.72 | 89.48 | 90.52 | 179,978 | +0.43(+0.47%) |
Aug 24, 2016 | 90.68 | 91.49 | 89.96 | 90.09 | 114,014 | -0.76(-0.84%) |
Aug 23, 2016 | 90.61 | 91.35 | 90.31 | 90.85 | 152,772 | +0.51(+0.57%) |
Aug 22, 2016 | 89.91 | 90.48 | 89.60 | 90.34 | 133,637 | +0.00(+0.00%) |
Aug 19, 2016 | 89.88 | 90.55 | 89.59 | 90.34 | 195,624 | -0.18(-0.19%) |
Aug 18, 2016 | 91.26 | 91.26 | 89.47 | 90.52 | 235,905 | +1.25(+1.40%) |
Aug 17, 2016 | 89.40 | 89.80 | 88.96 | 89.27 | 122,087 | -0.32(-0.36%) |
Aug 16, 2016 | 89.64 | 90.36 | 89.37 | 89.59 | 157,271 | -0.31(-0.34%) |
Aug 15, 2016 | 89.51 | 90.09 | 89.14 | 89.90 | 167,606 | +0.39(+0.43%) |
Aug 12, 2016 | 89.19 | 90.04 | 88.74 | 89.51 | 115,118 | -0.03(-0.04%) |
Aug 11, 2016 | 89.78 | 89.82 | 88.36 | 89.55 | 213,028 | +0.15(+0.17%) |
Aug 10, 2016 | 88.72 | 89.68 | 88.52 | 89.39 | 232,313 | +1.09(+1.23%) |
Aug 09, 2016 | 88.46 | 89.06 | 87.90 | 88.31 | 182,488 | -0.27(-0.30%) |
Aug 08, 2016 | 88.92 | 88.92 | 88.06 | 88.57 | 148,460 | +0.05(+0.06%) |
Aug 05, 2016 | 87.95 | 88.67 | 87.84 | 88.52 | 125,063 | +1.03(+1.18%) |
Aug 04, 2016 | 87.86 | 88.67 | 87.23 | 87.49 | 262,894 | -0.49(-0.56%) |
Aug 03, 2016 | 87.60 | 88.35 | 87.38 | 87.99 | 144,081 | +0.19(+0.22%) |
Aug 02, 2016 | 88.82 | 88.82 | 87.35 | 87.80 | 318,363 | -0.97(-1.09%) |
Aug 01, 2016 | 90.25 | 90.41 | 88.13 | 88.77 | 365,023 | -1.52(-1.68%) |
Jul 29, 2016 | 88.79 | 90.35 | 88.05 | 90.28 | 329,509 | +1.35(+1.52%) |
Jul 28, 2016 | 88.52 | 89.46 | 87.97 | 88.93 | 223,506 | +0.22(+0.25%) |
Jul 27, 2016 | 89.20 | 89.39 | 88.33 | 88.72 | 230,382 | -0.47(-0.53%) |
Jul 26, 2016 | 88.10 | 89.29 | 87.12 | 89.19 | 339,215 | +1.94(+2.23%) |
Jul 25, 2016 | 88.10 | 88.33 | 87.08 | 87.24 | 202,834 | -1.17(-1.33%) |
Jul 22, 2016 | 88.26 | 88.51 | 87.87 | 88.41 | 300,643 | -0.10(-0.11%) |
Jul 21, 2016 | 89.26 | 89.49 | 88.36 | 88.52 | 116,384 | -0.62(-0.70%) |
Jul 20, 2016 | 89.25 | 89.57 | 88.69 | 89.13 | 94,099 | -0.05(-0.06%) |
Jul 19, 2016 | 89.11 | 89.66 | 88.77 | 89.19 | 119,603 | -0.20(-0.22%) |
Jul 18, 2016 | 89.29 | 89.65 | 89.23 | 89.39 | 68,884 | -0.13(-0.15%) |
Jul 15, 2016 | 89.46 | 89.74 | 89.22 | 89.52 | 108,490 | +0.18(+0.21%) |
Jul 14, 2016 | 89.62 | 90.14 | 89.29 | 89.34 | 291,063 | +0.43(+0.48%) |
Jul 13, 2016 | 89.13 | 89.29 | 88.41 | 88.91 | 260,490 | +0.18(+0.20%) |
Jul 12, 2016 | 89.96 | 89.98 | 88.44 | 88.73 | 414,757 | -0.53(-0.59%) |
Jul 11, 2016 | 89.16 | 89.79 | 89.16 | 89.26 | 145,620 | +0.46(+0.52%) |
Jul 08, 2016 | 88.62 | 89.02 | 87.87 | 88.80 | 189,908 | +0.93(+1.06%) |
Jul 07, 2016 | 87.90 | 88.52 | 87.41 | 87.87 | 135,264 | +0.34(+0.39%) |
Jul 06, 2016 | 87.18 | 87.88 | 86.60 | 87.53 | 207,917 | +0.46(+0.53%) |
Jul 05, 2016 | 87.86 | 87.91 | 86.55 | 87.07 | 135,261 | -1.31(-1.48%) |
Jul 01, 2016 | 88.33 | 88.37 | 88.37 | 88.37 | 299,309 | +0.07(+0.08%) |
Jun 30, 2016 | 85.38 | 88.48 | 85.38 | 88.31 | 526,775 | +3.37(+3.96%) |
Jun 29, 2016 | 83.87 | 85.13 | 83.73 | 84.94 | 504,116 | +2.15(+2.60%) |
Jun 28, 2016 | 82.86 | 82.98 | 81.94 | 82.79 | 192,690 | +0.59(+0.72%) |
Jun 27, 2016 | 83.56 | 83.56 | 81.51 | 82.19 | 479,991 | -2.29(-2.72%) |
Jun 24, 2016 | 82.89 | 85.28 | 82.57 | 84.49 | 976,490 | -2.04(-2.36%) |
Jun 23, 2016 | 86.24 | 86.59 | 85.77 | 86.53 | 292,957 | +1.26(+1.48%) |
Jun 22, 2016 | 85.33 | 85.70 | 85.17 | 85.27 | 232,861 | +0.36(+0.42%) |
Jun 21, 2016 | 85.36 | 86.05 | 84.87 | 84.91 | 193,219 | -0.45(-0.53%) |
Jun 20, 2016 | 85.62 | 86.48 | 85.26 | 85.36 | 535,605 | +1.05(+1.24%) |
Jun 17, 2016 | 84.98 | 85.64 | 84.10 | 84.31 | 755,655 | -0.67(-0.79%) |
Jun 16, 2016 | 84.91 | 85.21 | 83.93 | 84.98 | 586,389 | -0.50(-0.59%) |
Jun 15, 2016 | 86.17 | 86.57 | 85.36 | 85.48 | 338,742 | -0.28(-0.33%) |
Jun 14, 2016 | 86.17 | 86.58 | 85.30 | 85.77 | 280,663 | -0.48(-0.55%) |
Jun 13, 2016 | 85.81 | 86.60 | 84.92 | 86.25 | 240,706 | +0.28(+0.32%) |
Jun 10, 2016 | 87.93 | 87.93 | 85.88 | 85.97 | 186,388 | -2.55(-2.88%) |
Jun 09, 2016 | 88.06 | 88.59 | 87.44 | 88.52 | 212,672 | -0.19(-0.22%) |
Jun 08, 2016 | 88.60 | 89.17 | 88.19 | 88.71 | 195,137 | +0.13(+0.15%) |
Jun 07, 2016 | 88.72 | 88.87 | 88.10 | 88.57 | 202,709 | -0.03(-0.04%) |
Jun 06, 2016 | 87.64 | 88.77 | 87.29 | 88.61 | 287,486 | +1.21(+1.38%) |
Jun 03, 2016 | 88.33 | 88.66 | 87.40 | 87.40 | 263,357 | -1.21(-1.36%) |
Jun 02, 2016 | 88.24 | 88.61 | 86.79 | 88.61 | 244,692 | -0.08(-0.09%) |