Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 93.05 | 93.44 | 92.34 | 92.90 | 670,239 | -0.29(-0.31%) |
Aug 30, 2016 | 93.51 | 93.72 | 92.45 | 93.19 | 868,618 | -0.26(-0.28%) |
Aug 29, 2016 | 92.98 | 93.82 | 92.74 | 93.45 | 571,195 | +0.78(+0.84%) |
Aug 26, 2016 | 92.10 | 93.79 | 92.10 | 92.67 | 618,653 | +0.65(+0.71%) |
Aug 25, 2016 | 92.40 | 92.71 | 90.57 | 92.02 | 1,019,934 | -0.39(-0.42%) |
Aug 24, 2016 | 93.60 | 93.63 | 92.18 | 92.41 | 721,618 | -1.20(-1.28%) |
Aug 23, 2016 | 94.50 | 94.60 | 93.27 | 93.61 | 805,805 | -0.79(-0.84%) |
Aug 22, 2016 | 94.52 | 95.40 | 94.22 | 94.40 | 561,795 | -0.42(-0.44%) |
Aug 19, 2016 | 94.47 | 95.59 | 94.02 | 94.82 | 411,102 | +0.11(+0.12%) |
Aug 18, 2016 | 92.49 | 95.23 | 92.49 | 94.71 | 1,060,312 | +1.68(+1.81%) |
Aug 17, 2016 | 94.82 | 95.00 | 92.33 | 93.03 | 1,081,642 | -1.68(-1.77%) |
Aug 16, 2016 | 95.83 | 95.93 | 94.63 | 94.71 | 277,712 | -1.29(-1.34%) |
Aug 15, 2016 | 95.62 | 96.13 | 94.86 | 96.00 | 640,716 | +0.35(+0.37%) |
Aug 12, 2016 | 94.84 | 95.78 | 94.56 | 95.65 | 889,585 | +1.02(+1.08%) |
Aug 11, 2016 | 93.38 | 95.05 | 93.37 | 94.63 | 646,754 | +1.26(+1.35%) |
Aug 10, 2016 | 93.47 | 93.89 | 93.12 | 93.37 | 705,139 | +0.21(+0.23%) |
Aug 09, 2016 | 91.98 | 93.27 | 91.87 | 93.16 | 629,914 | +1.36(+1.48%) |
Aug 08, 2016 | 92.21 | 92.40 | 91.47 | 91.80 | 780,140 | -0.03(-0.03%) |
Aug 05, 2016 | 92.00 | 92.61 | 91.42 | 91.83 | 880,088 | +0.11(+0.12%) |
Aug 04, 2016 | 91.98 | 92.40 | 90.68 | 91.72 | 1,130,860 | -0.23(-0.25%) |
Aug 03, 2016 | 90.52 | 92.04 | 90.02 | 91.95 | 1,043,529 | +1.57(+1.74%) |
Aug 02, 2016 | 89.32 | 90.61 | 89.26 | 90.38 | 800,733 | +0.69(+0.77%) |
Aug 01, 2016 | 89.49 | 90.10 | 88.65 | 89.69 | 566,182 | +0.54(+0.61%) |
Jul 29, 2016 | 85.25 | 89.58 | 85.15 | 89.15 | 1,811,124 | +3.87(+4.54%) |
Jul 28, 2016 | 85.36 | 86.20 | 84.40 | 85.28 | 1,102,545 | +0.13(+0.15%) |
Jul 27, 2016 | 85.57 | 85.77 | 84.56 | 85.15 | 367,122 | -0.46(-0.54%) |
Jul 26, 2016 | 84.15 | 85.66 | 84.15 | 85.61 | 467,006 | +1.44(+1.71%) |
Jul 25, 2016 | 84.63 | 84.67 | 83.77 | 84.17 | 355,868 | -0.42(-0.50%) |
Jul 22, 2016 | 83.00 | 84.60 | 82.60 | 84.59 | 509,584 | +1.87(+2.26%) |
Jul 21, 2016 | 83.68 | 84.11 | 82.31 | 82.72 | 553,550 | -0.69(-0.83%) |
Jul 20, 2016 | 83.59 | 83.91 | 83.34 | 83.41 | 557,033 | +0.43(+0.52%) |
Jul 19, 2016 | 83.20 | 83.35 | 82.74 | 82.98 | 451,715 | +0.11(+0.13%) |
Jul 18, 2016 | 82.40 | 82.98 | 82.40 | 82.87 | 427,214 | +0.45(+0.55%) |
Jul 15, 2016 | 83.35 | 83.96 | 82.00 | 82.42 | 564,306 | -0.83(-1.00%) |
Jul 14, 2016 | 83.65 | 83.92 | 82.96 | 83.25 | 451,822 | +0.19(+0.23%) |
Jul 13, 2016 | 84.37 | 84.80 | 82.89 | 83.06 | 640,252 | -1.31(-1.55%) |
Jul 12, 2016 | 83.98 | 84.75 | 83.77 | 84.37 | 734,962 | +1.00(+1.20%) |
Jul 11, 2016 | 83.49 | 83.77 | 82.93 | 83.37 | 526,043 | +0.44(+0.53%) |
Jul 08, 2016 | 82.21 | 83.30 | 81.89 | 82.93 | 647,005 | +1.04(+1.27%) |
Jul 07, 2016 | 82.18 | 83.18 | 81.38 | 81.89 | 780,622 | +1.02(+1.26%) |
Jul 05, 2016 | 82.55 | 82.63 | 80.30 | 80.87 | 473,967 | -1.67(-2.02%) |
Jul 01, 2016 | 80.74 | 82.54 | 82.54 | 82.54 | 658,700 | +1.99(+2.47%) |
Jun 30, 2016 | 79.91 | 80.57 | 79.37 | 80.55 | 659,907 | +0.70(+0.88%) |
Jun 29, 2016 | 79.35 | 79.99 | 78.95 | 79.85 | 602,901 | +1.23(+1.56%) |
Jun 28, 2016 | 77.87 | 78.65 | 77.87 | 78.62 | 642,488 | +1.41(+1.83%) |
Jun 27, 2016 | 78.33 | 79.24 | 77.07 | 77.21 | 610,533 | -1.79(-2.27%) |
Jun 24, 2016 | 78.85 | 80.18 | 78.14 | 79.00 | 850,530 | -2.82(-3.45%) |
Jun 23, 2016 | 81.19 | 81.98 | 79.89 | 81.82 | 647,573 | +1.40(+1.74%) |
Jun 22, 2016 | 79.39 | 80.53 | 78.84 | 80.42 | 577,444 | +1.08(+1.36%) |
Jun 21, 2016 | 79.51 | 79.94 | 78.94 | 79.34 | 627,290 | -0.33(-0.41%) |
Jun 20, 2016 | 80.17 | 81.00 | 79.61 | 79.67 | 662,755 | +0.50(+0.63%) |
Jun 17, 2016 | 79.20 | 79.20 | 78.53 | 79.17 | 756,785 | -0.18(-0.23%) |
Jun 16, 2016 | 78.95 | 79.58 | 78.31 | 79.35 | 626,658 | +0.10(+0.13%) |
Jun 15, 2016 | 79.39 | 79.63 | 78.95 | 79.25 | 673,627 | +0.29(+0.37%) |
Jun 14, 2016 | 78.00 | 79.12 | 77.70 | 78.96 | 376,902 | +0.71(+0.91%) |
Jun 13, 2016 | 78.61 | 79.56 | 78.24 | 78.25 | 414,505 | -0.58(-0.74%) |
Jun 10, 2016 | 78.95 | 79.24 | 78.57 | 78.83 | 444,329 | -0.86(-1.08%) |
Jun 09, 2016 | 79.10 | 79.78 | 78.98 | 79.69 | 431,722 | +0.32(+0.40%) |
Jun 08, 2016 | 78.97 | 79.58 | 78.40 | 79.37 | 481,637 | +0.53(+0.67%) |
Jun 07, 2016 | 78.84 | 79.30 | 78.35 | 78.84 | 518,668 | +0.14(+0.18%) |
Jun 06, 2016 | 78.41 | 79.02 | 77.91 | 78.70 | 701,758 | +0.30(+0.38%) |
Jun 03, 2016 | 79.60 | 79.60 | 78.28 | 78.40 | 897,258 | -1.23(-1.54%) |
Jun 02, 2016 | 79.02 | 79.64 | 79.00 | 79.63 | 756,524 | +0.41(+0.52%) |