Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 114.23 | 114.23 | 113.06 | 113.36 | 1,996 | -2.14(-1.85%) |
Aug 30, 2016 | 115.74 | 115.75 | 115.00 | 115.50 | 2,544 | +4.82(+4.35%) |
Aug 29, 2016 | 110.68 | 110.68 | 110.68 | 110.68 | 1,288 | +5.91(+5.64%) |
Aug 26, 2016 | 105.46 | 105.46 | 104.77 | 104.77 | 1,197 | +1.65(+1.60%) |
Aug 25, 2016 | 103.50 | 103.50 | 102.96 | 103.12 | 6,305 | -1.42(-1.36%) |
Aug 24, 2016 | 104.51 | 105.77 | 104.51 | 104.54 | 1,468 | +0.58(+0.56%) |
Aug 23, 2016 | 104.00 | 104.82 | 103.96 | 103.96 | 1,805 | -0.97(-0.92%) |
Aug 22, 2016 | 103.72 | 105.53 | 103.72 | 104.92 | 1,555 | +0.92(+0.89%) |
Aug 19, 2016 | 103.93 | 105.00 | 103.93 | 104.00 | 1,242 | +0.30(+0.29%) |
Aug 18, 2016 | 103.02 | 103.70 | 102.34 | 103.70 | 6,352 | +1.65(+1.62%) |
Aug 17, 2016 | 101.90 | 102.05 | 101.39 | 102.05 | 3,018 | +0.91(+0.90%) |
Aug 16, 2016 | 101.90 | 102.52 | 101.14 | 101.14 | 6,393 | -0.84(-0.82%) |
Aug 15, 2016 | 101.98 | 101.98 | 101.98 | 101.98 | 1,174 | +0.00(+0.00%) |
Aug 12, 2016 | 97.87 | 101.98 | 97.87 | 101.98 | 13,077 | +4.03(+4.11%) |
Aug 11, 2016 | 98.42 | 99.17 | 97.86 | 97.95 | 2,928 | +1.70(+1.77%) |
Aug 10, 2016 | 96.17 | 97.38 | 96.17 | 96.25 | 3,285 | -1.26(-1.29%) |
Aug 09, 2016 | 96.84 | 97.51 | 96.84 | 97.51 | 3,736 | +1.63(+1.70%) |
Aug 08, 2016 | 95.87 | 97.35 | 95.87 | 95.88 | 4,329 | -0.41(-0.42%) |
Aug 05, 2016 | 96.10 | 96.28 | 96.10 | 96.28 | 1,971 | +2.78(+2.98%) |
Aug 04, 2016 | 93.02 | 93.90 | 93.02 | 93.50 | 2,540 | -0.36(-0.38%) |
Aug 03, 2016 | 93.51 | 94.07 | 93.51 | 93.86 | 9,905 | +3.43(+3.79%) |
Aug 02, 2016 | 90.55 | 91.56 | 90.43 | 90.43 | 1,663 | -1.07(-1.17%) |
Aug 01, 2016 | 92.80 | 92.80 | 91.38 | 91.50 | 2,135 | -2.64(-2.80%) |
Jul 29, 2016 | 93.21 | 94.14 | 93.21 | 94.14 | 1,689 | +3.79(+4.19%) |
Jul 28, 2016 | 91.00 | 91.00 | 89.19 | 90.35 | 11,713 | +0.35(+0.39%) |
Jul 27, 2016 | 90.00 | 90.00 | 89.16 | 90.00 | 3,272 | +1.00(+1.12%) |
Jul 26, 2016 | 87.68 | 89.00 | 87.68 | 89.00 | 1,961 | +1.08(+1.23%) |
Jul 25, 2016 | 88.50 | 88.50 | 87.92 | 87.92 | 23,597 | -1.48(-1.66%) |
Jul 22, 2016 | 89.65 | 90.25 | 89.40 | 89.40 | 1,593 | +0.49(+0.56%) |
Jul 21, 2016 | 88.66 | 90.25 | 88.66 | 88.91 | 14,575 | -0.09(-0.10%) |
Jul 20, 2016 | 89.05 | 89.24 | 88.11 | 89.00 | 2,355 | +2.93(+3.40%) |
Jul 19, 2016 | 86.02 | 87.52 | 86.02 | 86.07 | 1,471 | -0.03(-0.03%) |
Jul 18, 2016 | 86.10 | 86.10 | 86.10 | 86.10 | 4,574 | -0.76(-0.87%) |
Jul 15, 2016 | 88.00 | 88.00 | 86.77 | 86.86 | 10,918 | -0.54(-0.62%) |
Jul 14, 2016 | 87.01 | 87.52 | 87.01 | 87.40 | 5,099 | +2.00(+2.34%) |
Jul 13, 2016 | 85.49 | 85.49 | 85.41 | 85.41 | 1,432 | -1.30(-1.49%) |
Jul 12, 2016 | 87.42 | 87.42 | 85.77 | 86.70 | 6,105 | +2.25(+2.66%) |
Jul 11, 2016 | 84.56 | 85.31 | 84.42 | 84.45 | 1,705 | -0.31(-0.36%) |
Jul 08, 2016 | 84.42 | 85.40 | 84.42 | 84.76 | 1,971 | +1.51(+1.81%) |
Jul 07, 2016 | 82.80 | 83.25 | 82.80 | 83.25 | 1,250 | -1.52(-1.79%) |
Jul 05, 2016 | 84.59 | 84.77 | 84.59 | 84.77 | 1,162 | -0.02(-0.02%) |
Jul 01, 2016 | 84.79 | 84.79 | 84.79 | 0 | +0.29(+0.34%) | |
Jun 30, 2016 | 84.75 | 84.95 | 84.50 | 84.50 | 2,086 | +2.05(+2.49%) |
Jun 29, 2016 | 82.37 | 82.70 | 82.37 | 82.45 | 5,530 | +0.74(+0.91%) |
Jun 28, 2016 | 80.65 | 81.71 | 80.65 | 81.71 | 2,665 | +0.96(+1.19%) |
Jun 27, 2016 | 80.45 | 81.08 | 80.08 | 80.75 | 2,672 | -5.00(-5.83%) |
Jun 24, 2016 | 85.80 | 86.08 | 84.75 | 85.75 | 2,331 | -0.56(-0.65%) |
Jun 23, 2016 | 86.05 | 86.31 | 85.35 | 86.31 | 2,742 | -1.61(-1.83%) |
Jun 22, 2016 | 87.38 | 87.92 | 87.30 | 87.92 | 1,594 | +1.96(+2.28%) |
Jun 21, 2016 | 85.17 | 86.20 | 85.17 | 85.96 | 3,260 | +0.78(+0.92%) |
Jun 20, 2016 | 84.24 | 85.17 | 84.24 | 85.17 | 1,396 | +0.66(+0.79%) |
Jun 17, 2016 | 83.90 | 84.51 | 83.85 | 84.51 | 1,969 | +1.28(+1.54%) |
Jun 16, 2016 | 83.07 | 83.23 | 83.07 | 83.23 | 1,435 | +0.29(+0.35%) |
Jun 15, 2016 | 83.28 | 83.58 | 82.69 | 82.94 | 3,817 | +1.91(+2.36%) |
Jun 14, 2016 | 81.35 | 81.58 | 81.03 | 81.03 | 4,196 | +1.04(+1.30%) |
Jun 13, 2016 | 80.88 | 80.88 | 79.99 | 79.99 | 1,635 | -1.89(-2.31%) |
Jun 10, 2016 | 82.10 | 82.10 | 81.80 | 81.88 | 1,672 | -1.87(-2.23%) |
Jun 09, 2016 | 83.61 | 84.44 | 83.61 | 83.75 | 2,302 | -1.83(-2.13%) |
Jun 07, 2016 | 85.58 | 85.58 | 85.58 | 960 | +2.12(+2.54%) | |
Jun 06, 2016 | 83.28 | 83.48 | 83.28 | 83.46 | 16,446 | +0.81(+0.98%) |
Jun 03, 2016 | 82.82 | 82.95 | 82.62 | 82.65 | 1,665 | -0.59(-0.71%) |