Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 111.48 | 112.15 | 109.69 | 111.06 | 534,357 | -0.36(-0.32%) |
Aug 30, 2016 | 109.70 | 112.42 | 109.70 | 111.42 | 621,488 | +1.68(+1.53%) |
Aug 29, 2016 | 108.50 | 110.56 | 108.46 | 109.74 | 427,624 | +1.23(+1.13%) |
Aug 26, 2016 | 107.43 | 109.83 | 106.89 | 108.51 | 394,269 | +1.40(+1.31%) |
Aug 25, 2016 | 106.05 | 107.14 | 105.84 | 107.11 | 263,709 | +1.09(+1.03%) |
Aug 24, 2016 | 106.71 | 107.74 | 105.56 | 106.02 | 306,006 | -0.49(-0.46%) |
Aug 23, 2016 | 106.19 | 106.98 | 104.90 | 106.51 | 199,151 | +1.13(+1.07%) |
Aug 22, 2016 | 104.98 | 106.00 | 104.64 | 105.38 | 193,738 | -0.44(-0.42%) |
Aug 19, 2016 | 105.56 | 106.32 | 104.92 | 105.82 | 295,424 | -0.22(-0.21%) |
Aug 18, 2016 | 105.51 | 106.34 | 105.01 | 106.04 | 276,055 | +0.43(+0.41%) |
Aug 17, 2016 | 106.49 | 107.12 | 105.56 | 105.61 | 405,536 | -0.36(-0.34%) |
Aug 16, 2016 | 104.84 | 106.31 | 103.61 | 105.97 | 372,688 | +0.25(+0.24%) |
Aug 15, 2016 | 103.16 | 106.00 | 103.05 | 105.72 | 300,623 | +3.21(+3.13%) |
Aug 12, 2016 | 102.50 | 102.70 | 101.28 | 102.51 | 240,134 | -1.14(-1.10%) |
Aug 11, 2016 | 104.12 | 105.11 | 101.81 | 103.65 | 354,578 | -0.32(-0.31%) |
Aug 10, 2016 | 105.85 | 106.95 | 103.65 | 103.97 | 570,406 | -2.36(-2.22%) |
Aug 09, 2016 | 102.94 | 106.34 | 102.94 | 106.33 | 644,244 | +3.21(+3.11%) |
Aug 08, 2016 | 104.58 | 104.95 | 102.86 | 103.12 | 397,337 | -0.61(-0.59%) |
Aug 05, 2016 | 100.11 | 104.08 | 100.11 | 103.73 | 704,744 | +5.05(+5.12%) |
Aug 04, 2016 | 98.72 | 99.47 | 97.96 | 98.68 | 275,737 | -0.07(-0.07%) |
Aug 03, 2016 | 97.91 | 99.49 | 97.91 | 98.75 | 527,726 | +1.14(+1.17%) |
Aug 02, 2016 | 97.72 | 98.91 | 96.86 | 97.61 | 465,645 | -0.39(-0.40%) |
Aug 01, 2016 | 100.77 | 101.68 | 97.94 | 98.00 | 557,277 | -2.42(-2.41%) |
Jul 29, 2016 | 101.14 | 102.22 | 100.01 | 100.42 | 407,619 | -1.05(-1.03%) |
Jul 28, 2016 | 102.70 | 103.41 | 101.28 | 101.47 | 299,663 | -1.44(-1.40%) |
Jul 27, 2016 | 102.69 | 104.77 | 102.24 | 102.91 | 410,022 | +0.39(+0.38%) |
Jul 26, 2016 | 101.32 | 103.53 | 101.26 | 102.52 | 405,001 | +0.85(+0.84%) |
Jul 25, 2016 | 100.25 | 101.85 | 100.02 | 101.67 | 512,776 | +0.66(+0.65%) |
Jul 22, 2016 | 101.00 | 102.20 | 98.06 | 101.01 | 746,710 | -1.19(-1.16%) |
Jul 21, 2016 | 103.73 | 104.65 | 102.10 | 102.20 | 556,386 | -1.42(-1.37%) |
Jul 20, 2016 | 105.00 | 105.00 | 102.82 | 103.62 | 429,197 | -0.34(-0.33%) |
Jul 19, 2016 | 102.19 | 105.26 | 102.19 | 103.96 | 567,413 | +0.85(+0.82%) |
Jul 18, 2016 | 102.60 | 103.44 | 102.06 | 103.11 | 484,839 | +0.56(+0.55%) |
Jul 15, 2016 | 102.23 | 103.68 | 101.31 | 102.55 | 527,227 | +0.87(+0.86%) |
Jul 14, 2016 | 100.76 | 102.59 | 99.59 | 101.68 | 717,024 | +3.48(+3.54%) |
Jul 13, 2016 | 98.56 | 99.40 | 96.83 | 98.20 | 398,915 | -1.04(-1.05%) |
Jul 12, 2016 | 97.51 | 99.45 | 97.06 | 99.24 | 680,901 | +3.16(+3.29%) |
Jul 11, 2016 | 95.81 | 97.51 | 95.36 | 96.08 | 492,595 | +1.19(+1.25%) |
Jul 08, 2016 | 95.28 | 96.72 | 93.15 | 94.89 | 692,725 | +1.74(+1.87%) |
Jul 07, 2016 | 90.53 | 93.94 | 90.43 | 93.15 | 965,227 | +3.16(+3.51%) |
Jul 05, 2016 | 92.85 | 93.65 | 88.52 | 89.99 | 662,402 | -3.86(-4.11%) |
Jul 01, 2016 | 94.23 | 93.85 | 93.85 | 93.85 | 747,200 | -1.31(-1.38%) |
Jun 30, 2016 | 93.00 | 95.17 | 91.33 | 95.16 | 813,627 | +2.51(+2.71%) |
Jun 29, 2016 | 91.92 | 93.23 | 90.67 | 92.65 | 725,668 | +2.48(+2.75%) |
Jun 28, 2016 | 86.16 | 90.70 | 86.16 | 90.17 | 2,091,959 | +6.66(+7.98%) |
Jun 27, 2016 | 91.15 | 91.15 | 82.90 | 83.51 | 2,030,240 | -9.88(-10.58%) |
Jun 24, 2016 | 98.00 | 99.88 | 90.27 | 93.39 | 1,901,351 | -11.52(-10.98%) |
Jun 23, 2016 | 101.08 | 104.91 | 100.80 | 104.91 | 472,578 | +5.81(+5.86%) |
Jun 22, 2016 | 100.27 | 101.36 | 99.02 | 99.10 | 389,543 | -0.86(-0.86%) |
Jun 21, 2016 | 100.38 | 100.41 | 98.79 | 99.96 | 403,108 | +0.02(+0.02%) |
Jun 20, 2016 | 101.03 | 102.92 | 99.71 | 99.94 | 523,284 | +1.33(+1.35%) |
Jun 17, 2016 | 97.94 | 99.22 | 97.07 | 98.61 | 1,012,412 | +0.89(+0.91%) |
Jun 16, 2016 | 98.90 | 98.90 | 95.90 | 97.72 | 418,535 | -2.08(-2.08%) |
Jun 15, 2016 | 99.99 | 102.08 | 99.22 | 99.80 | 552,852 | +0.40(+0.40%) |
Jun 14, 2016 | 101.40 | 102.76 | 98.57 | 99.40 | 710,212 | -3.00(-2.93%) |
Jun 13, 2016 | 102.73 | 104.95 | 102.13 | 102.40 | 492,650 | -1.37(-1.32%) |
Jun 10, 2016 | 105.00 | 105.72 | 103.49 | 103.77 | 453,618 | -2.37(-2.23%) |
Jun 09, 2016 | 107.31 | 108.74 | 105.00 | 106.14 | 376,284 | -2.06(-1.90%) |
Jun 08, 2016 | 108.56 | 109.65 | 108.08 | 108.20 | 429,307 | -0.54(-0.50%) |
Jun 07, 2016 | 109.20 | 109.92 | 107.91 | 108.74 | 378,750 | -0.38(-0.35%) |
Jun 06, 2016 | 106.33 | 109.63 | 105.01 | 109.12 | 330,942 | +2.98(+2.81%) |
Jun 03, 2016 | 107.11 | 108.89 | 103.07 | 106.14 | 812,478 | -4.82(-4.34%) |
Jun 02, 2016 | 109.91 | 110.97 | 108.40 | 110.96 | 342,362 | +1.01(+0.92%) |