Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 108.25 | 108.25 | 106.79 | 107.14 | 112,625 | -1.07(-0.99%) |
Aug 30, 2016 | 108.22 | 108.25 | 107.67 | 108.21 | 54,713 | +0.02(+0.02%) |
Aug 29, 2016 | 107.66 | 108.81 | 107.66 | 108.19 | 106,016 | +0.47(+0.44%) |
Aug 26, 2016 | 107.81 | 108.33 | 106.98 | 107.72 | 61,515 | +0.21(+0.20%) |
Aug 25, 2016 | 107.23 | 107.69 | 106.53 | 107.51 | 74,808 | +0.11(+0.10%) |
Aug 24, 2016 | 107.45 | 108.29 | 107.20 | 107.40 | 66,269 | -0.35(-0.32%) |
Aug 23, 2016 | 108.00 | 108.67 | 107.23 | 107.75 | 119,251 | -0.52(-0.48%) |
Aug 22, 2016 | 107.92 | 108.40 | 107.49 | 108.27 | 62,074 | +0.25(+0.23%) |
Aug 19, 2016 | 107.86 | 108.25 | 106.62 | 108.02 | 113,729 | +0.15(+0.14%) |
Aug 18, 2016 | 105.90 | 107.90 | 105.72 | 107.87 | 161,496 | +2.05(+1.94%) |
Aug 17, 2016 | 105.93 | 106.12 | 105.19 | 105.82 | 66,654 | +0.22(+0.21%) |
Aug 16, 2016 | 106.09 | 107.01 | 105.26 | 105.60 | 83,129 | -0.94(-0.88%) |
Aug 15, 2016 | 105.93 | 107.57 | 105.67 | 106.54 | 154,151 | +1.06(+1.00%) |
Aug 12, 2016 | 106.04 | 106.10 | 105.07 | 105.48 | 74,288 | -1.08(-1.01%) |
Aug 11, 2016 | 105.92 | 107.44 | 105.88 | 106.56 | 65,480 | +0.78(+0.74%) |
Aug 10, 2016 | 105.49 | 106.12 | 105.18 | 105.78 | 126,000 | -0.19(-0.18%) |
Aug 09, 2016 | 105.50 | 106.00 | 104.88 | 105.97 | 105,673 | +0.22(+0.21%) |
Aug 08, 2016 | 106.08 | 106.42 | 104.77 | 105.75 | 172,124 | -0.67(-0.63%) |
Aug 05, 2016 | 105.79 | 107.62 | 105.75 | 106.42 | 195,968 | +1.09(+1.03%) |
Aug 04, 2016 | 109.40 | 109.40 | 104.77 | 105.33 | 106,491 | +0.86(+0.82%) |
Aug 03, 2016 | 104.11 | 104.47 | 103.58 | 104.47 | 87,676 | +0.55(+0.53%) |
Aug 02, 2016 | 105.40 | 105.40 | 103.59 | 103.92 | 86,214 | -1.42(-1.35%) |
Aug 01, 2016 | 105.25 | 105.89 | 104.38 | 105.34 | 99,728 | +0.34(+0.32%) |
Jul 29, 2016 | 104.53 | 105.73 | 103.62 | 105.00 | 100,499 | +0.45(+0.43%) |
Jul 28, 2016 | 105.40 | 105.45 | 104.39 | 104.55 | 130,683 | -0.88(-0.83%) |
Jul 27, 2016 | 105.65 | 106.13 | 104.88 | 105.43 | 134,871 | -0.15(-0.14%) |
Jul 26, 2016 | 104.81 | 106.43 | 104.81 | 105.58 | 138,695 | +1.06(+1.01%) |
Jul 25, 2016 | 104.17 | 105.00 | 103.97 | 104.52 | 111,742 | +0.30(+0.29%) |
Jul 22, 2016 | 102.92 | 104.37 | 102.31 | 104.22 | 82,475 | +1.28(+1.24%) |
Jul 21, 2016 | 103.74 | 104.52 | 102.43 | 102.94 | 81,837 | -1.00(-0.96%) |
Jul 20, 2016 | 103.64 | 104.22 | 103.26 | 103.94 | 92,712 | +0.38(+0.37%) |
Jul 19, 2016 | 103.85 | 104.15 | 102.95 | 103.56 | 125,427 | -0.48(-0.46%) |
Jul 18, 2016 | 104.04 | 104.34 | 103.72 | 104.04 | 55,807 | -0.02(-0.02%) |
Jul 15, 2016 | 103.67 | 104.99 | 103.14 | 104.06 | 138,830 | +1.30(+1.27%) |
Jul 14, 2016 | 102.51 | 103.67 | 102.47 | 102.76 | 123,480 | +0.25(+0.24%) |
Jul 13, 2016 | 104.50 | 104.68 | 102.32 | 102.51 | 200,642 | -1.93(-1.85%) |
Jul 12, 2016 | 103.00 | 105.30 | 102.57 | 104.44 | 156,123 | +2.14(+2.09%) |
Jul 11, 2016 | 102.33 | 102.90 | 100.34 | 102.30 | 172,112 | +0.79(+0.78%) |
Jul 08, 2016 | 98.64 | 101.65 | 97.62 | 101.51 | 163,404 | +3.89(+3.98%) |
Jul 07, 2016 | 97.27 | 97.93 | 96.52 | 97.62 | 123,762 | +0.34(+0.35%) |
Jul 06, 2016 | 95.83 | 97.52 | 94.68 | 97.28 | 110,299 | +0.00(+0.00%) |
Jul 05, 2016 | 98.16 | 98.34 | 96.76 | 97.28 | 82,544 | -1.62(-1.64%) |
Jul 01, 2016 | 98.99 | 98.90 | 98.90 | 98.90 | 78,600 | -0.15(-0.15%) |
Jun 30, 2016 | 96.67 | 99.10 | 96.18 | 99.05 | 163,426 | +2.78(+2.89%) |
Jun 29, 2016 | 95.70 | 96.61 | 95.22 | 96.27 | 94,862 | +1.84(+1.95%) |
Jun 28, 2016 | 93.72 | 94.99 | 93.59 | 94.43 | 118,520 | +1.48(+1.59%) |
Jun 27, 2016 | 92.52 | 94.23 | 92.52 | 92.95 | 168,254 | -2.31(-2.42%) |
Jun 24, 2016 | 97.03 | 97.64 | 95.05 | 95.26 | 202,338 | -5.72(-5.66%) |
Jun 23, 2016 | 100.11 | 101.00 | 99.51 | 100.98 | 125,298 | +2.11(+2.13%) |
Jun 22, 2016 | 99.48 | 100.25 | 98.75 | 98.87 | 60,049 | -0.56(-0.56%) |
Jun 21, 2016 | 100.10 | 100.21 | 99.06 | 99.43 | 104,841 | -0.76(-0.76%) |
Jun 20, 2016 | 100.36 | 101.66 | 99.71 | 100.19 | 150,308 | +1.38(+1.40%) |
Jun 17, 2016 | 99.33 | 99.60 | 98.08 | 98.81 | 248,779 | -0.41(-0.41%) |
Jun 16, 2016 | 98.51 | 99.50 | 97.16 | 99.22 | 77,790 | +0.08(+0.08%) |
Jun 15, 2016 | 99.79 | 100.17 | 98.61 | 99.14 | 62,252 | -0.20(-0.20%) |
Jun 14, 2016 | 98.87 | 99.64 | 98.32 | 99.34 | 138,005 | +0.04(+0.04%) |
Jun 13, 2016 | 98.48 | 99.71 | 98.04 | 99.30 | 159,767 | +0.32(+0.32%) |
Jun 10, 2016 | 99.74 | 99.74 | 98.52 | 98.98 | 104,864 | -1.31(-1.31%) |
Jun 09, 2016 | 100.64 | 100.88 | 99.92 | 100.29 | 122,582 | -0.68(-0.67%) |
Jun 08, 2016 | 100.71 | 101.04 | 100.14 | 100.97 | 97,338 | +0.30(+0.30%) |
Jun 07, 2016 | 100.65 | 101.09 | 100.32 | 100.67 | 69,582 | +0.18(+0.18%) |
Jun 06, 2016 | 98.36 | 100.64 | 98.25 | 100.49 | 107,855 | +1.96(+1.99%) |
Jun 03, 2016 | 99.11 | 99.11 | 97.59 | 98.53 | 92,291 | -0.55(-0.56%) |
Jun 02, 2016 | 99.01 | 99.22 | 98.48 | 99.08 | 104,395 | +0.05(+0.05%) |