Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 81.18 | 82.71 | 80.48 | 81.22 | 2,361,225 | -0.75(-0.92%) |
Aug 30, 2016 | 82.62 | 83.49 | 81.51 | 81.98 | 2,374,691 | -0.52(-0.63%) |
Aug 29, 2016 | 81.25 | 83.48 | 81.20 | 82.50 | 2,365,425 | +0.79(+0.97%) |
Aug 26, 2016 | 82.47 | 83.02 | 80.81 | 81.70 | 3,427,074 | -0.60(-0.73%) |
Aug 25, 2016 | 83.31 | 84.08 | 81.90 | 82.31 | 3,032,610 | -0.27(-0.33%) |
Aug 24, 2016 | 87.31 | 87.73 | 82.16 | 82.58 | 6,671,944 | -5.07(-5.79%) |
Aug 23, 2016 | 89.13 | 89.94 | 87.52 | 87.65 | 3,052,555 | -0.65(-0.73%) |
Aug 22, 2016 | 88.83 | 88.84 | 87.41 | 88.30 | 2,967,774 | -0.25(-0.29%) |
Aug 19, 2016 | 89.83 | 90.03 | 87.24 | 88.55 | 4,275,251 | -2.09(-2.31%) |
Aug 18, 2016 | 91.80 | 92.19 | 89.34 | 90.64 | 3,358,322 | -1.50(-1.63%) |
Aug 17, 2016 | 92.64 | 92.84 | 91.73 | 92.14 | 2,235,463 | -0.08(-0.09%) |
Aug 16, 2016 | 94.63 | 94.63 | 91.50 | 92.23 | 3,313,229 | -2.11(-2.24%) |
Aug 15, 2016 | 91.83 | 94.97 | 91.08 | 94.34 | 4,027,606 | +3.63(+4.00%) |
Aug 12, 2016 | 90.48 | 91.73 | 90.23 | 90.71 | 3,304,996 | -2.65(-2.83%) |
Aug 11, 2016 | 91.12 | 94.37 | 90.94 | 93.35 | 3,700,628 | +2.79(+3.08%) |
Aug 10, 2016 | 91.30 | 91.64 | 89.85 | 90.56 | 1,425,114 | -0.55(-0.60%) |
Aug 09, 2016 | 90.90 | 92.03 | 90.08 | 91.11 | 1,841,546 | +0.58(+0.64%) |
Aug 08, 2016 | 88.36 | 90.72 | 88.28 | 90.53 | 2,180,304 | +2.30(+2.60%) |
Aug 05, 2016 | 89.51 | 89.86 | 88.10 | 88.23 | 1,998,290 | -0.67(-0.75%) |
Aug 04, 2016 | 88.69 | 89.42 | 87.16 | 88.90 | 2,257,758 | +0.53(+0.60%) |
Aug 03, 2016 | 86.89 | 88.77 | 86.41 | 88.36 | 1,655,115 | +0.67(+0.76%) |
Aug 02, 2016 | 88.27 | 88.53 | 86.90 | 87.69 | 2,151,788 | -0.91(-1.03%) |
Aug 01, 2016 | 88.63 | 90.03 | 85.79 | 88.61 | 3,799,506 | -0.02(-0.02%) |
Jul 29, 2016 | 86.99 | 93.19 | 86.87 | 88.63 | 9,000,410 | -6.07(-6.41%) |
Jul 28, 2016 | 92.76 | 94.92 | 91.39 | 94.70 | 4,235,255 | +2.19(+2.37%) |
Jul 27, 2016 | 93.42 | 93.89 | 90.66 | 92.51 | 2,638,929 | -1.11(-1.19%) |
Jul 26, 2016 | 90.49 | 93.97 | 90.39 | 93.62 | 4,435,678 | +5.48(+6.22%) |
Jul 25, 2016 | 87.99 | 89.57 | 87.10 | 88.14 | 3,185,154 | +1.48(+1.71%) |
Jul 22, 2016 | 85.50 | 86.78 | 84.59 | 86.65 | 1,669,081 | +1.70(+2.00%) |
Jul 21, 2016 | 85.12 | 86.27 | 84.54 | 84.95 | 1,982,400 | -0.26(-0.31%) |
Jul 20, 2016 | 85.31 | 85.92 | 84.32 | 85.21 | 2,295,320 | -0.90(-1.04%) |
Jul 19, 2016 | 86.86 | 87.04 | 85.53 | 86.11 | 1,988,036 | -1.35(-1.54%) |
Jul 18, 2016 | 83.57 | 87.70 | 83.36 | 87.46 | 3,425,539 | +4.02(+4.81%) |
Jul 15, 2016 | 83.75 | 84.87 | 83.37 | 83.44 | 1,957,019 | +0.18(+0.22%) |
Jul 14, 2016 | 84.85 | 85.73 | 82.14 | 83.26 | 3,814,257 | -2.59(-3.01%) |
Jul 13, 2016 | 87.30 | 87.30 | 85.05 | 85.85 | 2,251,952 | -1.47(-1.68%) |
Jul 12, 2016 | 86.74 | 87.38 | 85.51 | 87.31 | 2,911,820 | +2.17(+2.55%) |
Jul 11, 2016 | 82.61 | 86.92 | 82.59 | 85.14 | 4,483,710 | +3.94(+4.85%) |
Jul 08, 2016 | 81.24 | 82.10 | 80.49 | 81.21 | 2,217,525 | +0.71(+0.89%) |
Jul 07, 2016 | 81.50 | 82.31 | 79.79 | 80.49 | 2,209,896 | -0.13(-0.16%) |
Jul 05, 2016 | 82.56 | 82.56 | 79.73 | 80.62 | 2,657,931 | -2.43(-2.93%) |
Jul 01, 2016 | 82.16 | 83.05 | 83.05 | 83.05 | 3,118,358 | +1.04(+1.27%) |
Jun 30, 2016 | 82.74 | 82.74 | 80.66 | 82.01 | 2,852,226 | -0.58(-0.70%) |
Jun 29, 2016 | 81.43 | 83.27 | 80.44 | 82.59 | 2,887,706 | +2.71(+3.40%) |
Jun 28, 2016 | 81.61 | 81.87 | 79.08 | 79.88 | 4,176,334 | +0.53(+0.67%) |
Jun 27, 2016 | 82.11 | 82.11 | 78.12 | 79.34 | 6,054,308 | -4.16(-4.98%) |
Jun 24, 2016 | 88.55 | 88.67 | 83.20 | 83.50 | 5,412,169 | -8.51(-9.25%) |
Jun 23, 2016 | 92.29 | 93.10 | 91.51 | 92.02 | 1,734,128 | +0.89(+0.97%) |
Jun 22, 2016 | 92.61 | 93.09 | 91.06 | 91.13 | 1,931,630 | -0.99(-1.07%) |
Jun 21, 2016 | 90.95 | 92.34 | 90.06 | 92.12 | 2,201,768 | +1.38(+1.52%) |
Jun 20, 2016 | 94.12 | 95.63 | 90.60 | 90.74 | 3,138,143 | -2.62(-2.81%) |
Jun 17, 2016 | 92.57 | 93.87 | 91.93 | 93.37 | 2,422,058 | +1.80(+1.97%) |
Jun 16, 2016 | 91.10 | 91.92 | 89.74 | 91.57 | 2,292,456 | -0.36(-0.39%) |
Jun 15, 2016 | 91.98 | 94.19 | 91.27 | 91.93 | 2,444,274 | +0.05(+0.06%) |
Jun 14, 2016 | 89.90 | 92.04 | 88.92 | 91.87 | 2,666,247 | +1.26(+1.39%) |
Jun 13, 2016 | 90.15 | 92.97 | 90.07 | 90.62 | 2,158,227 | -0.27(-0.30%) |
Jun 10, 2016 | 90.43 | 91.41 | 89.08 | 90.89 | 2,728,726 | -0.31(-0.34%) |
Jun 09, 2016 | 90.92 | 91.75 | 90.14 | 91.20 | 1,368,936 | -0.48(-0.52%) |
Jun 08, 2016 | 92.29 | 93.52 | 90.53 | 91.67 | 2,865,894 | +0.19(+0.21%) |
Jun 07, 2016 | 89.01 | 92.27 | 88.79 | 91.48 | 3,551,602 | +2.19(+2.45%) |
Jun 06, 2016 | 87.76 | 89.94 | 87.09 | 89.30 | 2,566,449 | +0.17(+0.19%) |
Jun 03, 2016 | 89.50 | 89.52 | 86.92 | 89.12 | 3,060,545 | -0.82(-0.92%) |
Jun 02, 2016 | 87.62 | 90.36 | 86.87 | 89.95 | 3,299,476 | +2.42(+2.77%) |