Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 104.34 | 104.41 | 103.92 | 104.30 | 526,921 | -0.22(-0.21%) |
Aug 30, 2016 | 104.85 | 104.96 | 104.25 | 104.52 | 545,779 | -0.39(-0.37%) |
Aug 29, 2016 | 104.68 | 105.05 | 104.63 | 104.91 | 478,648 | +0.37(+0.36%) |
Aug 26, 2016 | 104.68 | 105.34 | 104.04 | 104.54 | 578,929 | -0.06(-0.05%) |
Aug 25, 2016 | 104.57 | 104.96 | 104.38 | 104.59 | 473,274 | -0.17(-0.16%) |
Aug 24, 2016 | 105.47 | 105.53 | 104.51 | 104.76 | 646,363 | -0.77(-0.73%) |
Aug 23, 2016 | 105.57 | 105.81 | 105.53 | 105.53 | 384,031 | +0.30(+0.28%) |
Aug 22, 2016 | 105.11 | 105.40 | 104.96 | 105.24 | 562,017 | +0.04(+0.04%) |
Aug 19, 2016 | 104.96 | 105.26 | 104.81 | 105.20 | 399,264 | -0.06(-0.05%) |
Aug 18, 2016 | 105.10 | 105.33 | 105.00 | 105.26 | 423,005 | +0.17(+0.16%) |
Aug 17, 2016 | 105.00 | 105.14 | 104.47 | 105.09 | 399,290 | +0.06(+0.05%) |
Aug 16, 2016 | 105.41 | 105.45 | 105.01 | 105.03 | 403,667 | -0.64(-0.61%) |
Aug 15, 2016 | 105.53 | 105.85 | 105.41 | 105.67 | 618,574 | +0.33(+0.32%) |
Aug 12, 2016 | 105.19 | 105.45 | 105.09 | 105.34 | 392,285 | -0.05(-0.04%) |
Aug 11, 2016 | 105.23 | 105.51 | 105.00 | 105.39 | 408,012 | +0.48(+0.46%) |
Aug 10, 2016 | 105.12 | 105.18 | 104.71 | 104.90 | 442,148 | -0.19(-0.19%) |
Aug 09, 2016 | 104.94 | 105.38 | 104.90 | 105.10 | 594,521 | +0.25(+0.24%) |
Aug 08, 2016 | 105.21 | 105.23 | 104.74 | 104.85 | 540,942 | -0.25(-0.24%) |
Aug 05, 2016 | 104.72 | 105.17 | 104.62 | 105.10 | 437,144 | +0.64(+0.61%) |
Aug 04, 2016 | 104.32 | 104.64 | 104.07 | 104.45 | 411,041 | +0.17(+0.16%) |
Aug 03, 2016 | 103.99 | 104.33 | 103.86 | 104.29 | 593,516 | +0.22(+0.21%) |
Aug 02, 2016 | 104.76 | 104.79 | 103.58 | 104.06 | 667,805 | -0.81(-0.77%) |
Aug 01, 2016 | 104.63 | 105.17 | 104.51 | 104.87 | 419,050 | +0.25(+0.24%) |
Jul 29, 2016 | 104.51 | 104.88 | 104.19 | 104.62 | 503,404 | +0.19(+0.18%) |
Jul 28, 2016 | 104.04 | 104.54 | 103.86 | 104.44 | 454,667 | +0.40(+0.38%) |
Jul 27, 2016 | 104.24 | 104.30 | 103.55 | 104.04 | 565,754 | +0.24(+0.23%) |
Jul 26, 2016 | 103.78 | 104.07 | 103.35 | 103.79 | 460,148 | -0.08(-0.08%) |
Jul 25, 2016 | 103.97 | 103.97 | 103.52 | 103.88 | 585,457 | -0.08(-0.07%) |
Jul 22, 2016 | 103.65 | 104.07 | 103.43 | 103.95 | 441,415 | +0.39(+0.38%) |
Jul 21, 2016 | 103.95 | 104.07 | 103.26 | 103.56 | 445,563 | -0.42(-0.40%) |
Jul 20, 2016 | 103.55 | 104.07 | 103.46 | 103.98 | 473,349 | +0.57(+0.55%) |
Jul 19, 2016 | 103.23 | 103.46 | 103.14 | 103.41 | 850,956 | -0.19(-0.19%) |
Jul 18, 2016 | 103.26 | 103.66 | 103.15 | 103.61 | 431,264 | +0.46(+0.44%) |
Jul 15, 2016 | 103.64 | 103.66 | 102.99 | 103.15 | 525,710 | -0.20(-0.19%) |
Jul 14, 2016 | 103.38 | 103.54 | 103.08 | 103.35 | 497,373 | +0.60(+0.58%) |
Jul 13, 2016 | 103.23 | 103.28 | 102.69 | 102.75 | 434,543 | -0.25(-0.24%) |
Jul 12, 2016 | 102.91 | 103.19 | 102.72 | 103.00 | 504,140 | +0.58(+0.56%) |
Jul 11, 2016 | 102.31 | 102.76 | 102.22 | 102.42 | 508,743 | +0.38(+0.37%) |
Jul 08, 2016 | 101.14 | 102.15 | 100.48 | 102.04 | 473,908 | +1.57(+1.56%) |
Jul 07, 2016 | 100.42 | 100.72 | 100.08 | 100.48 | 470,025 | +0.18(+0.18%) |
Jul 06, 2016 | 99.46 | 100.39 | 99.23 | 100.30 | 687,562 | +0.53(+0.53%) |
Jul 05, 2016 | 99.88 | 99.90 | 99.34 | 99.77 | 668,019 | -0.48(-0.48%) |
Jul 01, 2016 | 99.78 | 100.25 | 100.25 | 100.25 | 453,732 | +0.41(+0.41%) |
Jun 30, 2016 | 99.00 | 99.85 | 98.69 | 99.84 | 531,395 | +1.03(+1.05%) |
Jun 29, 2016 | 97.99 | 98.97 | 97.99 | 98.81 | 635,437 | +1.63(+1.68%) |
Jun 28, 2016 | 96.28 | 97.21 | 96.15 | 97.18 | 1,295,152 | +1.88(+1.97%) |
Jun 27, 2016 | 96.29 | 96.40 | 94.88 | 95.30 | 1,908,663 | -1.81(-1.86%) |
Jun 24, 2016 | 97.30 | 98.80 | 96.85 | 97.11 | 1,097,472 | -3.54(-3.52%) |
Jun 23, 2016 | 100.24 | 100.67 | 99.92 | 100.64 | 513,885 | +1.18(+1.19%) |
Jun 22, 2016 | 99.74 | 100.19 | 99.39 | 99.46 | 3,345,533 | -0.21(-0.21%) |
Jun 21, 2016 | 99.81 | 99.84 | 99.42 | 99.68 | 463,657 | +0.15(+0.15%) |
Jun 20, 2016 | 99.90 | 100.39 | 99.45 | 99.53 | 635,898 | +0.62(+0.63%) |
Jun 17, 2016 | 99.57 | 99.57 | 98.55 | 98.90 | 517,367 | -0.64(-0.65%) |
Jun 16, 2016 | 98.85 | 99.59 | 98.24 | 99.55 | 563,977 | +0.16(+0.16%) |
Jun 15, 2016 | 99.64 | 100.01 | 99.25 | 99.39 | 539,259 | -0.09(-0.09%) |
Jun 14, 2016 | 99.29 | 99.72 | 98.86 | 99.48 | 452,362 | -0.02(-0.02%) |
Jun 13, 2016 | 99.91 | 100.48 | 99.46 | 99.50 | 576,454 | -0.68(-0.68%) |
Jun 10, 2016 | 100.47 | 100.52 | 99.89 | 100.17 | 497,708 | -1.11(-1.10%) |
Jun 09, 2016 | 100.95 | 101.35 | 100.95 | 101.29 | 384,272 | -0.11(-0.11%) |
Jun 08, 2016 | 101.19 | 101.49 | 101.04 | 101.40 | 371,174 | +0.35(+0.35%) |
Jun 07, 2016 | 101.02 | 101.39 | 101.01 | 101.05 | 438,443 | +0.07(+0.07%) |
Jun 06, 2016 | 100.83 | 101.20 | 100.62 | 100.97 | 471,000 | +0.27(+0.27%) |
Jun 03, 2016 | 100.78 | 100.89 | 100.01 | 100.70 | 558,416 | -0.24(-0.24%) |
Jun 02, 2016 | 100.37 | 100.95 | 100.09 | 100.95 | 671,996 | +0.35(+0.35%) |