Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 82.13 | 83.23 | 81.52 | 82.06 | 1,609,537 | -0.66(-0.79%) |
Aug 30, 2016 | 85.16 | 85.16 | 81.96 | 82.72 | 1,616,523 | -4.07(-4.68%) |
Aug 29, 2016 | 85.88 | 87.36 | 85.87 | 86.79 | 570,020 | -0.00(-0.00%) |
Aug 26, 2016 | 88.79 | 89.96 | 86.18 | 86.79 | 1,353,638 | -0.47(-0.54%) |
Aug 25, 2016 | 87.51 | 88.42 | 86.71 | 87.26 | 1,120,311 | +0.32(+0.36%) |
Aug 24, 2016 | 89.88 | 89.90 | 86.54 | 86.95 | 1,401,236 | -4.99(-5.43%) |
Aug 23, 2016 | 92.99 | 93.25 | 91.70 | 91.94 | 728,572 | -0.74(-0.79%) |
Aug 22, 2016 | 92.12 | 92.94 | 91.49 | 92.67 | 876,774 | -2.44(-2.57%) |
Aug 19, 2016 | 95.82 | 95.94 | 94.61 | 95.12 | 1,290,580 | -1.33(-1.38%) |
Aug 18, 2016 | 97.01 | 97.15 | 95.90 | 96.45 | 819,858 | +0.69(+0.72%) |
Aug 17, 2016 | 97.10 | 97.10 | 94.90 | 95.76 | 1,467,722 | -1.56(-1.60%) |
Aug 16, 2016 | 97.47 | 97.92 | 96.48 | 97.32 | 1,012,845 | +1.65(+1.72%) |
Aug 15, 2016 | 96.63 | 96.86 | 95.56 | 95.67 | 566,626 | +0.11(+0.11%) |
Aug 12, 2016 | 97.50 | 97.57 | 95.39 | 95.57 | 730,764 | -1.31(-1.36%) |
Aug 11, 2016 | 97.61 | 98.90 | 96.52 | 96.88 | 686,006 | -0.43(-0.44%) |
Aug 10, 2016 | 99.09 | 99.19 | 97.12 | 97.31 | 779,579 | +0.53(+0.55%) |
Aug 09, 2016 | 96.66 | 97.26 | 96.14 | 96.77 | 545,061 | +1.19(+1.25%) |
Aug 08, 2016 | 95.11 | 96.78 | 95.11 | 95.58 | 759,927 | -0.32(-0.33%) |
Aug 05, 2016 | 96.44 | 96.73 | 95.47 | 95.90 | 1,502,595 | -3.28(-3.31%) |
Aug 04, 2016 | 98.42 | 100.52 | 98.27 | 99.18 | 2,460,467 | -4.94(-4.74%) |
Aug 03, 2016 | 105.18 | 105.30 | 103.75 | 104.12 | 981,820 | -0.83(-0.79%) |
Aug 02, 2016 | 104.89 | 105.73 | 104.36 | 104.95 | 795,740 | +0.81(+0.78%) |
Aug 01, 2016 | 103.01 | 104.37 | 102.11 | 104.14 | 667,444 | +1.13(+1.10%) |
Jul 29, 2016 | 102.11 | 103.39 | 101.65 | 103.01 | 877,177 | +0.95(+0.94%) |
Jul 28, 2016 | 103.97 | 103.97 | 101.37 | 102.06 | 1,221,484 | +0.63(+0.62%) |
Jul 27, 2016 | 100.02 | 102.18 | 98.10 | 101.42 | 1,011,134 | +1.84(+1.85%) |
Jul 26, 2016 | 99.43 | 100.08 | 98.49 | 99.59 | 784,332 | +1.53(+1.56%) |
Jul 25, 2016 | 100.31 | 100.31 | 96.98 | 98.05 | 1,838,488 | -3.43(-3.38%) |
Jul 22, 2016 | 101.15 | 101.89 | 100.90 | 101.49 | 744,889 | +0.58(+0.57%) |
Jul 21, 2016 | 99.43 | 101.42 | 99.02 | 100.91 | 956,357 | +1.91(+1.93%) |
Jul 20, 2016 | 100.38 | 100.72 | 98.67 | 99.00 | 1,010,968 | -3.63(-3.53%) |
Jul 19, 2016 | 102.97 | 103.29 | 102.26 | 102.62 | 638,603 | -0.78(-0.75%) |
Jul 18, 2016 | 102.70 | 103.48 | 101.82 | 103.40 | 1,041,155 | +0.84(+0.82%) |
Jul 15, 2016 | 101.41 | 103.27 | 101.28 | 102.56 | 1,174,145 | -1.58(-1.51%) |
Jul 14, 2016 | 103.26 | 105.04 | 102.36 | 104.14 | 1,243,293 | -1.23(-1.16%) |
Jul 13, 2016 | 105.66 | 106.04 | 104.26 | 105.37 | 1,169,469 | +1.88(+1.82%) |
Jul 12, 2016 | 105.98 | 106.28 | 103.33 | 103.48 | 1,696,670 | -4.77(-4.40%) |
Jul 11, 2016 | 106.56 | 108.61 | 105.90 | 108.25 | 1,085,283 | +1.11(+1.04%) |
Jul 08, 2016 | 104.30 | 107.41 | 104.30 | 107.14 | 1,413,602 | +2.84(+2.72%) |
Jul 07, 2016 | 108.06 | 108.08 | 103.86 | 104.30 | 2,619,342 | -2.97(-2.77%) |
Jul 05, 2016 | 106.53 | 107.71 | 103.89 | 107.27 | 2,717,204 | +4.26(+4.13%) |
Jul 01, 2016 | 102.63 | 103.01 | 103.01 | 103.01 | 1,878,262 | +4.88(+4.97%) |
Jun 30, 2016 | 97.72 | 98.21 | 96.02 | 98.13 | 1,799,312 | +3.84(+4.07%) |
Jun 29, 2016 | 93.27 | 95.57 | 92.57 | 94.30 | 1,242,784 | +1.87(+2.03%) |
Jun 28, 2016 | 91.95 | 93.52 | 91.66 | 92.42 | 1,397,362 | -1.21(-1.29%) |
Jun 27, 2016 | 92.65 | 95.18 | 91.33 | 93.63 | 3,014,299 | +5.02(+5.66%) |
Jun 24, 2016 | 92.47 | 92.47 | 87.00 | 88.61 | 1,913,100 | +5.49(+6.61%) |
Jun 23, 2016 | 83.44 | 84.01 | 82.72 | 83.12 | 478,733 | -0.32(-0.39%) |
Jun 22, 2016 | 82.56 | 83.62 | 82.23 | 83.44 | 821,607 | +1.01(+1.22%) |
Jun 21, 2016 | 82.57 | 83.38 | 82.11 | 82.44 | 652,205 | -1.32(-1.58%) |
Jun 20, 2016 | 81.95 | 84.14 | 81.89 | 83.76 | 945,307 | +0.67(+0.80%) |
Jun 17, 2016 | 83.29 | 83.76 | 82.02 | 83.09 | 1,942,858 | +0.27(+0.33%) |
Jun 16, 2016 | 85.72 | 85.97 | 82.24 | 82.82 | 1,597,420 | -1.15(-1.37%) |
Jun 15, 2016 | 81.96 | 84.30 | 81.63 | 83.97 | 1,089,941 | +3.13(+3.87%) |
Jun 14, 2016 | 82.67 | 82.77 | 80.12 | 80.84 | 1,211,587 | -2.07(-2.49%) |
Jun 13, 2016 | 83.91 | 84.91 | 82.19 | 82.91 | 1,134,753 | -0.06(-0.07%) |
Jun 10, 2016 | 84.26 | 85.06 | 82.28 | 82.97 | 1,260,845 | -1.22(-1.45%) |
Jun 09, 2016 | 83.01 | 84.44 | 82.73 | 84.19 | 871,416 | +1.14(+1.37%) |
Jun 08, 2016 | 82.31 | 83.86 | 82.30 | 83.05 | 1,176,762 | +3.60(+4.53%) |
Jun 07, 2016 | 79.71 | 80.64 | 79.26 | 79.45 | 661,772 | -1.24(-1.54%) |
Jun 06, 2016 | 80.32 | 80.91 | 79.29 | 80.69 | 1,162,060 | +0.10(+0.12%) |
Jun 03, 2016 | 78.30 | 80.87 | 78.26 | 80.60 | 1,497,879 | +6.27(+8.44%) |
Jun 02, 2016 | 73.98 | 74.78 | 73.52 | 74.33 | 757,580 | +0.15(+0.20%) |