Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 107.51 | 107.80 | 106.92 | 107.31 | 861,395 | -0.59(-0.54%) |
Aug 30, 2016 | 108.32 | 108.66 | 107.51 | 107.90 | 1,276,767 | -0.47(-0.44%) |
Aug 29, 2016 | 108.02 | 108.86 | 107.45 | 108.38 | 878,286 | +0.44(+0.41%) |
Aug 26, 2016 | 108.57 | 109.48 | 107.49 | 107.94 | 781,781 | -0.28(-0.26%) |
Aug 25, 2016 | 107.34 | 108.44 | 106.83 | 108.22 | 828,128 | +0.76(+0.71%) |
Aug 24, 2016 | 108.20 | 108.27 | 107.27 | 107.45 | 991,845 | -1.04(-0.96%) |
Aug 23, 2016 | 108.57 | 108.80 | 108.08 | 108.49 | 632,579 | +0.38(+0.35%) |
Aug 22, 2016 | 107.89 | 108.60 | 107.67 | 108.11 | 741,599 | -0.26(-0.24%) |
Aug 19, 2016 | 107.63 | 108.53 | 107.13 | 108.37 | 769,552 | +0.29(+0.27%) |
Aug 18, 2016 | 108.54 | 108.79 | 107.63 | 108.08 | 1,685,204 | -0.28(-0.26%) |
Aug 17, 2016 | 108.02 | 108.78 | 107.79 | 108.36 | 1,360,758 | +0.22(+0.20%) |
Aug 16, 2016 | 107.91 | 108.57 | 107.56 | 108.14 | 921,555 | -0.01(-0.01%) |
Aug 15, 2016 | 107.44 | 108.47 | 107.27 | 108.15 | 743,913 | +1.14(+1.07%) |
Aug 12, 2016 | 107.59 | 107.64 | 106.58 | 107.01 | 747,646 | -0.70(-0.65%) |
Aug 11, 2016 | 107.08 | 107.98 | 106.85 | 107.71 | 760,465 | +1.25(+1.18%) |
Aug 10, 2016 | 106.71 | 106.93 | 106.16 | 106.45 | 642,967 | +0.21(+0.20%) |
Aug 09, 2016 | 106.89 | 107.31 | 106.05 | 106.24 | 1,004,318 | -0.64(-0.60%) |
Aug 08, 2016 | 105.81 | 107.11 | 105.66 | 106.89 | 1,922,887 | +1.36(+1.29%) |
Aug 05, 2016 | 104.34 | 105.58 | 104.17 | 105.53 | 2,254,683 | +1.87(+1.81%) |
Aug 04, 2016 | 102.91 | 105.42 | 102.58 | 103.66 | 2,771,303 | +4.51(+4.55%) |
Aug 03, 2016 | 98.16 | 99.36 | 97.94 | 99.14 | 2,781,743 | +0.65(+0.66%) |
Aug 02, 2016 | 98.91 | 99.52 | 97.82 | 98.49 | 2,296,942 | -0.19(-0.19%) |
Aug 01, 2016 | 99.26 | 99.55 | 98.11 | 98.68 | 1,542,032 | -0.82(-0.82%) |
Jul 29, 2016 | 99.41 | 99.89 | 98.82 | 99.50 | 800,859 | -0.24(-0.24%) |
Jul 28, 2016 | 99.76 | 100.04 | 98.83 | 99.74 | 459,162 | -0.40(-0.40%) |
Jul 27, 2016 | 99.94 | 100.55 | 99.12 | 100.14 | 875,195 | +0.14(+0.14%) |
Jul 26, 2016 | 98.22 | 100.01 | 98.22 | 100.00 | 761,733 | +1.98(+2.02%) |
Jul 25, 2016 | 98.39 | 98.59 | 97.69 | 98.03 | 786,770 | -0.56(-0.57%) |
Jul 22, 2016 | 97.62 | 98.71 | 97.03 | 98.58 | 778,560 | +0.75(+0.77%) |
Jul 21, 2016 | 98.38 | 99.11 | 97.43 | 97.84 | 522,863 | -0.75(-0.76%) |
Jul 20, 2016 | 98.07 | 99.11 | 97.66 | 98.58 | 521,758 | +0.61(+0.62%) |
Jul 19, 2016 | 98.04 | 98.53 | 97.73 | 97.97 | 745,172 | -0.58(-0.58%) |
Jul 18, 2016 | 98.75 | 99.03 | 97.82 | 98.55 | 653,760 | -0.51(-0.51%) |
Jul 15, 2016 | 99.59 | 99.82 | 98.87 | 99.06 | 750,530 | -0.12(-0.12%) |
Jul 14, 2016 | 99.79 | 99.92 | 98.96 | 99.18 | 883,941 | +0.64(+0.65%) |
Jul 13, 2016 | 99.19 | 99.24 | 97.59 | 98.53 | 975,816 | -0.15(-0.15%) |
Jul 12, 2016 | 98.31 | 98.87 | 97.59 | 98.68 | 1,209,664 | +1.19(+1.22%) |
Jul 11, 2016 | 97.07 | 97.90 | 96.73 | 97.50 | 708,789 | +0.49(+0.50%) |
Jul 08, 2016 | 95.57 | 97.06 | 94.30 | 97.01 | 1,323,151 | +2.71(+2.87%) |
Jul 07, 2016 | 94.50 | 95.47 | 93.64 | 94.30 | 2,181,619 | -0.15(-0.16%) |
Jul 06, 2016 | 93.10 | 94.59 | 91.49 | 94.45 | 2,137,319 | +1.15(+1.23%) |
Jul 05, 2016 | 94.59 | 95.07 | 92.49 | 93.30 | 1,686,333 | -1.98(-2.08%) |
Jul 01, 2016 | 94.15 | 95.27 | 95.27 | 95.27 | 1,827,964 | +1.12(+1.19%) |
Jun 30, 2016 | 91.23 | 94.15 | 90.83 | 94.15 | 2,534,759 | +3.48(+3.83%) |
Jun 29, 2016 | 90.43 | 90.91 | 89.30 | 90.67 | 1,482,524 | +1.45(+1.62%) |
Jun 28, 2016 | 88.56 | 89.30 | 88.14 | 89.23 | 1,886,219 | +1.63(+1.86%) |
Jun 27, 2016 | 90.45 | 90.58 | 86.35 | 87.60 | 2,752,542 | -4.69(-5.08%) |
Jun 24, 2016 | 95.94 | 96.62 | 92.08 | 92.28 | 4,009,673 | -7.06(-7.10%) |
Jun 23, 2016 | 99.67 | 100.27 | 99.07 | 99.34 | 1,109,151 | +0.87(+0.88%) |
Jun 22, 2016 | 99.15 | 99.62 | 98.43 | 98.47 | 888,185 | -0.33(-0.34%) |
Jun 21, 2016 | 99.20 | 99.20 | 98.49 | 98.80 | 929,696 | -0.34(-0.34%) |
Jun 20, 2016 | 99.19 | 100.48 | 98.86 | 99.14 | 1,033,082 | +1.39(+1.43%) |
Jun 17, 2016 | 97.36 | 98.16 | 96.94 | 97.75 | 1,060,666 | +0.58(+0.60%) |
Jun 16, 2016 | 96.67 | 97.41 | 95.30 | 97.16 | 948,397 | -0.10(-0.10%) |
Jun 15, 2016 | 97.92 | 98.04 | 97.01 | 97.26 | 1,204,266 | -0.24(-0.24%) |
Jun 14, 2016 | 96.83 | 97.84 | 96.16 | 97.50 | 1,116,699 | +0.28(+0.29%) |
Jun 13, 2016 | 97.28 | 98.41 | 96.91 | 97.22 | 1,189,821 | -0.98(-1.00%) |
Jun 10, 2016 | 99.33 | 99.66 | 97.78 | 98.20 | 1,628,649 | -2.32(-2.31%) |
Jun 09, 2016 | 100.78 | 101.20 | 100.36 | 100.52 | 1,051,357 | -1.08(-1.06%) |
Jun 08, 2016 | 101.06 | 102.63 | 101.06 | 101.60 | 611,355 | +0.42(+0.41%) |
Jun 07, 2016 | 101.60 | 102.31 | 101.10 | 101.18 | 931,492 | -0.12(-0.12%) |
Jun 06, 2016 | 101.40 | 101.95 | 101.06 | 101.30 | 1,120,961 | +0.23(+0.22%) |
Jun 03, 2016 | 101.06 | 101.18 | 100.35 | 101.08 | 759,626 | +0.11(+0.10%) |
Jun 02, 2016 | 100.31 | 100.99 | 98.60 | 100.97 | 869,298 | +0.42(+0.42%) |