Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 108.78 | 109.29 | 108.35 | 108.41 | 65,871 | -0.52(-0.47%) |
Aug 30, 2016 | 108.25 | 109.03 | 108.14 | 108.93 | 51,436 | +0.52(+0.48%) |
Aug 29, 2016 | 108.54 | 109.35 | 108.14 | 108.41 | 36,776 | +0.07(+0.07%) |
Aug 26, 2016 | 108.43 | 109.63 | 107.68 | 108.34 | 28,909 | +0.02(+0.02%) |
Aug 25, 2016 | 108.05 | 108.65 | 107.59 | 108.33 | 43,939 | +0.38(+0.35%) |
Aug 24, 2016 | 109.03 | 109.03 | 107.06 | 107.94 | 80,836 | -1.09(-1.00%) |
Aug 23, 2016 | 109.03 | 109.57 | 108.44 | 109.03 | 34,811 | -0.09(-0.08%) |
Aug 22, 2016 | 108.32 | 109.73 | 108.08 | 109.11 | 46,268 | +0.35(+0.33%) |
Aug 19, 2016 | 108.17 | 109.52 | 108.17 | 108.76 | 64,286 | +0.49(+0.45%) |
Aug 18, 2016 | 108.48 | 109.00 | 107.65 | 108.27 | 98,456 | -0.21(-0.20%) |
Aug 17, 2016 | 107.95 | 109.03 | 107.36 | 108.48 | 46,877 | +0.39(+0.36%) |
Aug 16, 2016 | 109.19 | 109.19 | 107.99 | 108.09 | 58,320 | -0.97(-0.89%) |
Aug 15, 2016 | 108.56 | 109.48 | 108.54 | 109.06 | 33,842 | +0.32(+0.29%) |
Aug 12, 2016 | 108.08 | 108.84 | 107.96 | 108.74 | 38,334 | +0.79(+0.73%) |
Aug 11, 2016 | 107.96 | 108.21 | 107.17 | 107.95 | 53,828 | +0.19(+0.17%) |
Aug 10, 2016 | 107.52 | 108.25 | 107.39 | 107.77 | 42,699 | +0.16(+0.15%) |
Aug 09, 2016 | 106.87 | 107.95 | 106.87 | 107.61 | 53,801 | +0.76(+0.71%) |
Aug 08, 2016 | 107.44 | 107.85 | 106.81 | 106.85 | 55,166 | -0.81(-0.75%) |
Aug 05, 2016 | 107.96 | 108.64 | 107.38 | 107.66 | 86,261 | +0.17(+0.16%) |
Aug 04, 2016 | 107.77 | 108.92 | 107.28 | 107.49 | 67,798 | -0.58(-0.53%) |
Aug 03, 2016 | 108.45 | 108.86 | 107.35 | 108.07 | 79,304 | -0.12(-0.11%) |
Aug 02, 2016 | 108.76 | 109.17 | 108.08 | 108.18 | 76,467 | -0.53(-0.49%) |
Aug 01, 2016 | 108.07 | 109.44 | 107.30 | 108.72 | 82,244 | +0.65(+0.60%) |
Jul 29, 2016 | 108.92 | 109.67 | 107.94 | 108.07 | 140,104 | -1.00(-0.91%) |
Jul 28, 2016 | 108.25 | 109.31 | 107.48 | 109.06 | 74,541 | +1.08(+1.00%) |
Jul 27, 2016 | 107.97 | 108.53 | 107.34 | 107.98 | 112,580 | -0.19(-0.17%) |
Jul 26, 2016 | 108.95 | 110.24 | 107.46 | 108.17 | 129,655 | +0.78(+0.73%) |
Jul 25, 2016 | 107.53 | 107.97 | 106.68 | 107.38 | 67,635 | -0.30(-0.28%) |
Jul 22, 2016 | 108.07 | 108.85 | 107.33 | 107.69 | 56,396 | -0.13(-0.12%) |
Jul 21, 2016 | 106.92 | 107.92 | 106.21 | 107.82 | 71,616 | +0.57(+0.53%) |
Jul 20, 2016 | 107.85 | 107.85 | 106.53 | 107.25 | 52,605 | -0.06(-0.06%) |
Jul 19, 2016 | 107.30 | 107.56 | 106.74 | 107.31 | 37,853 | +0.22(+0.21%) |
Jul 18, 2016 | 107.08 | 107.79 | 106.56 | 107.09 | 43,666 | +0.29(+0.27%) |
Jul 15, 2016 | 107.38 | 107.97 | 105.71 | 106.80 | 66,360 | +0.10(+0.09%) |
Jul 14, 2016 | 107.68 | 107.96 | 106.54 | 106.70 | 55,418 | -0.87(-0.81%) |
Jul 13, 2016 | 107.20 | 107.79 | 106.00 | 107.57 | 62,061 | +0.81(+0.76%) |
Jul 12, 2016 | 107.21 | 107.80 | 105.99 | 106.76 | 74,046 | -0.45(-0.42%) |
Jul 11, 2016 | 107.46 | 107.81 | 106.12 | 107.21 | 48,401 | +0.17(+0.16%) |
Jul 08, 2016 | 106.29 | 107.41 | 105.36 | 107.05 | 63,941 | +1.54(+1.46%) |
Jul 07, 2016 | 105.81 | 106.84 | 104.73 | 105.51 | 58,187 | +0.70(+0.67%) |
Jul 05, 2016 | 103.92 | 106.28 | 103.82 | 104.81 | 69,432 | +0.26(+0.25%) |
Jul 01, 2016 | 105.77 | 104.55 | 104.55 | 104.55 | 88,900 | -1.44(-1.36%) |
Jun 30, 2016 | 102.87 | 106.26 | 102.58 | 105.99 | 184,619 | +3.31(+3.23%) |
Jun 29, 2016 | 100.97 | 102.71 | 100.83 | 102.67 | 85,312 | +2.26(+2.25%) |
Jun 28, 2016 | 101.38 | 101.38 | 99.87 | 100.42 | 111,074 | -0.09(-0.09%) |
Jun 27, 2016 | 99.46 | 100.97 | 98.67 | 100.50 | 116,929 | +0.30(+0.30%) |
Jun 24, 2016 | 98.75 | 101.24 | 97.69 | 100.20 | 168,547 | -0.69(-0.68%) |
Jun 23, 2016 | 99.79 | 101.03 | 99.41 | 100.89 | 90,069 | +2.00(+2.02%) |
Jun 22, 2016 | 98.50 | 99.41 | 98.50 | 98.89 | 49,814 | +0.24(+0.24%) |
Jun 21, 2016 | 97.52 | 99.12 | 97.19 | 98.65 | 54,544 | +1.33(+1.37%) |
Jun 20, 2016 | 97.82 | 99.17 | 96.86 | 97.31 | 87,008 | -0.01(-0.01%) |
Jun 17, 2016 | 97.47 | 97.47 | 95.64 | 97.32 | 193,411 | +0.05(+0.05%) |
Jun 16, 2016 | 96.27 | 97.34 | 95.96 | 97.27 | 59,359 | +0.94(+0.98%) |
Jun 15, 2016 | 96.59 | 96.91 | 94.50 | 96.33 | 89,647 | -0.09(-0.09%) |
Jun 14, 2016 | 95.94 | 96.43 | 93.94 | 96.42 | 53,960 | +0.30(+0.31%) |
Jun 13, 2016 | 96.73 | 96.73 | 93.89 | 96.11 | 104,333 | -0.54(-0.56%) |
Jun 10, 2016 | 96.17 | 96.87 | 95.75 | 96.66 | 52,249 | +0.19(+0.19%) |
Jun 09, 2016 | 96.20 | 96.69 | 95.75 | 96.47 | 44,884 | +0.13(+0.14%) |
Jun 08, 2016 | 94.92 | 96.36 | 94.41 | 96.34 | 62,578 | +1.41(+1.48%) |
Jun 07, 2016 | 94.55 | 95.09 | 94.00 | 94.93 | 37,552 | +0.30(+0.32%) |
Jun 06, 2016 | 94.19 | 95.14 | 93.96 | 94.63 | 43,699 | +0.35(+0.38%) |
Jun 03, 2016 | 94.35 | 94.80 | 88.12 | 94.27 | 56,272 | -0.15(-0.16%) |
Jun 02, 2016 | 94.06 | 94.48 | 93.31 | 94.43 | 56,299 | +0.08(+0.08%) |