Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 107.11 | 107.66 | 106.57 | 107.49 | 778,424 | +0.43(+0.40%) |
Aug 30, 2016 | 106.17 | 107.08 | 106.00 | 107.06 | 571,960 | +0.60(+0.57%) |
Aug 29, 2016 | 105.71 | 106.70 | 105.23 | 106.46 | 471,747 | +0.61(+0.58%) |
Aug 26, 2016 | 106.07 | 106.91 | 104.97 | 105.84 | 599,143 | -0.30(-0.28%) |
Aug 25, 2016 | 104.67 | 106.72 | 104.67 | 106.15 | 863,726 | +1.46(+1.39%) |
Aug 24, 2016 | 104.83 | 104.97 | 104.18 | 104.69 | 407,026 | -0.07(-0.07%) |
Aug 23, 2016 | 104.34 | 104.89 | 103.74 | 104.77 | 435,572 | +0.46(+0.44%) |
Aug 22, 2016 | 104.10 | 104.59 | 103.96 | 104.31 | 467,728 | +0.22(+0.21%) |
Aug 19, 2016 | 103.71 | 104.17 | 103.23 | 104.09 | 1,113,848 | -0.09(-0.09%) |
Aug 18, 2016 | 106.09 | 106.09 | 103.49 | 104.18 | 736,399 | -1.61(-1.52%) |
Aug 17, 2016 | 104.66 | 106.18 | 103.88 | 105.79 | 1,878,872 | +2.43(+2.35%) |
Aug 16, 2016 | 105.72 | 107.62 | 103.28 | 103.36 | 2,469,271 | +5.10(+5.19%) |
Aug 15, 2016 | 98.15 | 98.35 | 97.79 | 98.26 | 468,945 | +0.06(+0.07%) |
Aug 12, 2016 | 98.00 | 98.42 | 97.80 | 98.20 | 338,196 | -0.15(-0.15%) |
Aug 11, 2016 | 98.70 | 98.73 | 97.34 | 98.34 | 705,321 | +0.12(+0.12%) |
Aug 10, 2016 | 97.63 | 98.36 | 97.58 | 98.23 | 412,364 | +0.51(+0.52%) |
Aug 09, 2016 | 97.58 | 97.71 | 97.01 | 97.71 | 581,988 | +0.25(+0.25%) |
Aug 08, 2016 | 97.88 | 97.88 | 97.13 | 97.47 | 473,104 | -0.31(-0.32%) |
Aug 05, 2016 | 97.85 | 99.17 | 97.27 | 97.78 | 649,655 | +0.30(+0.31%) |
Aug 04, 2016 | 97.29 | 97.82 | 97.23 | 97.48 | 541,476 | +0.22(+0.23%) |
Aug 03, 2016 | 97.28 | 98.59 | 96.69 | 97.26 | 883,978 | -0.03(-0.03%) |
Aug 02, 2016 | 97.73 | 98.23 | 97.26 | 97.28 | 679,768 | -0.97(-0.99%) |
Aug 01, 2016 | 98.12 | 98.55 | 97.90 | 98.25 | 531,169 | +0.13(+0.13%) |
Jul 29, 2016 | 98.92 | 98.92 | 97.78 | 98.12 | 993,357 | -0.83(-0.84%) |
Jul 28, 2016 | 98.73 | 99.25 | 97.98 | 98.96 | 570,273 | +0.20(+0.20%) |
Jul 27, 2016 | 99.23 | 99.23 | 98.26 | 98.76 | 510,842 | -0.39(-0.40%) |
Jul 26, 2016 | 99.08 | 99.81 | 98.27 | 99.15 | 731,267 | +0.16(+0.16%) |
Jul 25, 2016 | 98.44 | 99.42 | 98.17 | 98.99 | 801,621 | +0.25(+0.25%) |
Jul 22, 2016 | 98.23 | 98.87 | 98.05 | 98.75 | 762,826 | +0.59(+0.61%) |
Jul 21, 2016 | 97.85 | 98.81 | 97.72 | 98.15 | 1,375,503 | +0.41(+0.42%) |
Jul 20, 2016 | 92.43 | 99.68 | 92.03 | 97.74 | 3,694,628 | +8.63(+9.68%) |
Jul 19, 2016 | 89.02 | 89.74 | 88.78 | 89.11 | 758,046 | -0.21(-0.24%) |
Jul 18, 2016 | 89.62 | 89.79 | 88.94 | 89.32 | 499,815 | +0.05(+0.05%) |
Jul 15, 2016 | 89.74 | 90.02 | 89.12 | 89.28 | 441,676 | -0.28(-0.32%) |
Jul 14, 2016 | 89.70 | 89.79 | 89.18 | 89.56 | 513,029 | +0.38(+0.43%) |
Jul 13, 2016 | 89.76 | 89.89 | 89.14 | 89.18 | 376,679 | -0.01(-0.01%) |
Jul 12, 2016 | 89.96 | 90.33 | 89.12 | 89.19 | 661,022 | -0.52(-0.58%) |
Jul 11, 2016 | 91.06 | 91.06 | 89.21 | 89.71 | 844,279 | -1.43(-1.57%) |
Jul 08, 2016 | 91.17 | 91.27 | 90.72 | 91.14 | 912,601 | +0.80(+0.88%) |
Jul 07, 2016 | 90.87 | 91.20 | 90.01 | 90.34 | 497,550 | -0.68(-0.74%) |
Jul 05, 2016 | 90.65 | 91.15 | 89.97 | 91.02 | 887,036 | +0.53(+0.59%) |
Jul 01, 2016 | 89.48 | 90.49 | 90.49 | 90.49 | 686,859 | +0.72(+0.81%) |
Jun 30, 2016 | 87.73 | 89.78 | 87.42 | 89.76 | 893,705 | +2.27(+2.59%) |
Jun 29, 2016 | 86.07 | 87.71 | 85.87 | 87.50 | 737,945 | +2.16(+2.53%) |
Jun 28, 2016 | 84.59 | 85.40 | 84.23 | 85.34 | 818,222 | +1.52(+1.81%) |
Jun 27, 2016 | 85.03 | 85.20 | 83.46 | 83.82 | 864,015 | -1.56(-1.82%) |
Jun 24, 2016 | 85.18 | 86.26 | 85.07 | 85.37 | 1,287,703 | -2.16(-2.47%) |
Jun 23, 2016 | 87.02 | 87.53 | 86.82 | 87.53 | 368,263 | +1.00(+1.15%) |
Jun 22, 2016 | 86.64 | 87.01 | 86.49 | 86.53 | 335,079 | +0.09(+0.11%) |
Jun 21, 2016 | 86.59 | 86.70 | 86.03 | 86.44 | 310,162 | +0.23(+0.27%) |
Jun 20, 2016 | 86.75 | 86.85 | 86.12 | 86.21 | 411,215 | +0.21(+0.24%) |
Jun 17, 2016 | 86.47 | 86.48 | 85.51 | 86.00 | 512,701 | -0.51(-0.59%) |
Jun 16, 2016 | 85.94 | 86.61 | 85.10 | 86.52 | 382,860 | +0.49(+0.57%) |
Jun 15, 2016 | 86.42 | 86.48 | 85.94 | 86.02 | 357,909 | -0.08(-0.10%) |
Jun 14, 2016 | 86.08 | 86.24 | 85.60 | 86.10 | 418,998 | +0.02(+0.02%) |
Jun 13, 2016 | 85.80 | 86.71 | 85.64 | 86.09 | 445,380 | -0.38(-0.43%) |
Jun 10, 2016 | 86.75 | 86.99 | 86.28 | 86.46 | 492,105 | -0.93(-1.07%) |
Jun 09, 2016 | 87.03 | 87.42 | 86.57 | 87.39 | 580,391 | +0.36(+0.41%) |
Jun 08, 2016 | 86.93 | 87.05 | 86.53 | 87.04 | 519,921 | +0.21(+0.24%) |
Jun 07, 2016 | 87.06 | 87.35 | 85.50 | 86.83 | 826,219 | -0.25(-0.28%) |
Jun 06, 2016 | 86.89 | 87.39 | 86.36 | 87.07 | 341,057 | +0.18(+0.21%) |
Jun 03, 2016 | 86.95 | 87.14 | 86.14 | 86.89 | 472,382 | -0.44(-0.50%) |
Jun 02, 2016 | 86.70 | 87.35 | 86.41 | 87.33 | 723,964 | +0.60(+0.70%) |