Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 89.05 | 89.05 | 88.43 | 88.89 | 2,023,149 | -0.27(-0.30%) |
Aug 30, 2016 | 89.10 | 89.30 | 88.87 | 89.15 | 3,842,111 | +0.03(+0.03%) |
Aug 29, 2016 | 88.59 | 89.24 | 88.57 | 89.13 | 1,621,194 | +0.69(+0.77%) |
Aug 26, 2016 | 88.79 | 89.31 | 88.08 | 88.44 | 3,178,613 | -0.23(-0.25%) |
Aug 25, 2016 | 88.49 | 88.88 | 88.40 | 88.67 | 1,536,538 | +0.03(+0.04%) |
Aug 24, 2016 | 88.99 | 89.04 | 88.49 | 88.64 | 1,359,820 | -0.38(-0.42%) |
Aug 23, 2016 | 89.17 | 89.31 | 89.01 | 89.01 | 1,706,657 | +0.15(+0.17%) |
Aug 22, 2016 | 88.87 | 88.94 | 88.51 | 88.86 | 1,824,803 | -0.08(-0.08%) |
Aug 19, 2016 | 88.97 | 89.07 | 88.64 | 88.94 | 1,270,160 | -0.23(-0.25%) |
Aug 18, 2016 | 88.75 | 89.19 | 88.75 | 89.16 | 1,301,855 | +0.34(+0.39%) |
Aug 17, 2016 | 88.55 | 88.85 | 88.22 | 88.82 | 1,567,146 | +0.22(+0.25%) |
Aug 16, 2016 | 88.81 | 88.85 | 88.58 | 88.60 | 2,295,844 | -0.39(-0.44%) |
Aug 15, 2016 | 88.88 | 89.14 | 88.62 | 89.00 | 1,872,907 | +0.33(+0.38%) |
Aug 12, 2016 | 88.52 | 88.80 | 88.48 | 88.66 | 1,431,817 | -0.06(-0.07%) |
Aug 11, 2016 | 88.50 | 88.81 | 88.41 | 88.72 | 1,883,825 | +0.43(+0.49%) |
Aug 10, 2016 | 88.74 | 88.76 | 88.15 | 88.29 | 1,582,720 | -0.37(-0.41%) |
Aug 09, 2016 | 88.63 | 88.86 | 88.47 | 88.65 | 4,147,416 | -0.02(-0.02%) |
Aug 08, 2016 | 88.59 | 88.85 | 88.56 | 88.67 | 918,811 | +0.15(+0.17%) |
Aug 05, 2016 | 88.05 | 88.54 | 87.83 | 88.52 | 6,303,866 | +0.93(+1.06%) |
Aug 04, 2016 | 87.68 | 87.83 | 87.47 | 87.59 | 1,435,414 | +0.02(+0.03%) |
Aug 03, 2016 | 87.09 | 87.59 | 87.02 | 87.57 | 1,711,936 | +0.38(+0.43%) |
Aug 02, 2016 | 87.65 | 87.76 | 86.77 | 87.19 | 1,796,042 | -0.59(-0.68%) |
Aug 01, 2016 | 88.21 | 88.24 | 87.62 | 87.78 | 2,415,978 | -0.43(-0.48%) |
Jul 29, 2016 | 87.80 | 88.37 | 87.69 | 88.21 | 2,245,979 | +0.16(+0.18%) |
Jul 28, 2016 | 87.86 | 88.18 | 87.59 | 88.05 | 1,983,582 | +0.03(+0.04%) |
Jul 27, 2016 | 88.36 | 88.44 | 87.67 | 88.02 | 1,542,349 | -0.34(-0.39%) |
Jul 26, 2016 | 88.13 | 88.40 | 87.90 | 88.36 | 1,904,774 | +0.21(+0.24%) |
Jul 25, 2016 | 88.40 | 88.60 | 87.91 | 88.15 | 867,295 | -0.35(-0.40%) |
Jul 22, 2016 | 88.19 | 88.53 | 88.07 | 88.50 | 1,353,643 | +0.43(+0.48%) |
Jul 21, 2016 | 88.35 | 88.52 | 87.90 | 88.08 | 1,303,163 | -0.32(-0.36%) |
Jul 20, 2016 | 88.34 | 88.49 | 88.03 | 88.39 | 2,849,340 | +0.18(+0.20%) |
Jul 19, 2016 | 88.18 | 88.23 | 88.00 | 88.22 | 1,514,966 | -0.11(-0.12%) |
Jul 18, 2016 | 88.21 | 88.42 | 87.99 | 88.33 | 1,753,577 | +0.16(+0.18%) |
Jul 15, 2016 | 88.54 | 88.54 | 87.90 | 88.17 | 2,924,193 | -0.08(-0.09%) |
Jul 14, 2016 | 88.38 | 88.52 | 88.09 | 88.25 | 1,522,364 | +0.47(+0.53%) |
Jul 13, 2016 | 87.84 | 87.91 | 87.40 | 87.78 | 2,986,297 | +0.06(+0.07%) |
Jul 12, 2016 | 87.43 | 87.88 | 87.31 | 87.73 | 3,222,285 | +0.82(+0.94%) |
Jul 11, 2016 | 86.82 | 87.12 | 86.65 | 86.91 | 2,535,798 | +0.34(+0.40%) |
Jul 08, 2016 | 85.84 | 86.68 | 85.21 | 86.56 | 4,079,766 | +1.35(+1.59%) |
Jul 07, 2016 | 85.48 | 85.90 | 84.88 | 85.21 | 3,077,103 | -0.23(-0.26%) |
Jul 06, 2016 | 84.75 | 85.50 | 84.29 | 85.44 | 2,059,579 | +0.49(+0.58%) |
Jul 05, 2016 | 85.37 | 85.45 | 84.67 | 84.95 | 2,620,242 | -0.87(-1.02%) |
Jul 01, 2016 | 85.64 | 85.82 | 85.82 | 85.82 | 2,010,098 | +0.09(+0.11%) |
Jun 30, 2016 | 84.65 | 85.76 | 84.38 | 85.73 | 3,869,879 | +1.30(+1.53%) |
Jun 29, 2016 | 83.61 | 84.52 | 83.54 | 84.43 | 5,118,166 | +1.52(+1.83%) |
Jun 28, 2016 | 82.32 | 82.91 | 82.00 | 82.91 | 3,811,014 | +1.52(+1.87%) |
Jun 27, 2016 | 82.35 | 82.39 | 81.04 | 81.39 | 3,427,365 | -1.69(-2.04%) |
Jun 24, 2016 | 83.28 | 84.69 | 82.95 | 83.09 | 4,278,086 | -3.32(-3.84%) |
Jun 23, 2016 | 85.92 | 86.43 | 85.76 | 86.41 | 2,193,261 | +1.31(+1.54%) |
Jun 22, 2016 | 85.37 | 85.71 | 85.06 | 85.10 | 1,803,214 | -0.17(-0.20%) |
Jun 21, 2016 | 85.15 | 85.50 | 84.86 | 85.27 | 1,007,058 | +0.27(+0.32%) |
Jun 20, 2016 | 85.39 | 85.66 | 84.93 | 85.00 | 3,849,705 | +0.55(+0.65%) |
Jun 17, 2016 | 84.44 | 84.62 | 84.03 | 84.45 | 2,664,561 | +0.07(+0.08%) |
Jun 16, 2016 | 83.71 | 84.43 | 83.20 | 84.38 | 3,378,486 | +0.21(+0.25%) |
Jun 15, 2016 | 84.35 | 84.78 | 84.08 | 84.18 | 2,455,819 | -0.08(-0.10%) |
Jun 14, 2016 | 84.28 | 84.63 | 83.78 | 84.26 | 1,755,910 | -0.31(-0.36%) |
Jun 13, 2016 | 84.81 | 85.38 | 84.51 | 84.57 | 2,261,715 | -0.59(-0.69%) |
Jun 10, 2016 | 85.37 | 85.57 | 84.90 | 85.16 | 2,352,673 | -0.88(-1.02%) |
Jun 09, 2016 | 85.82 | 86.14 | 85.67 | 86.04 | 1,387,157 | -0.24(-0.28%) |
Jun 08, 2016 | 86.12 | 86.38 | 85.98 | 86.28 | 2,613,411 | +0.27(+0.32%) |
Jun 07, 2016 | 85.82 | 86.25 | 85.82 | 86.00 | 2,675,276 | +0.28(+0.33%) |
Jun 06, 2016 | 85.34 | 85.89 | 85.34 | 85.72 | 2,452,688 | +0.61(+0.72%) |
Jun 03, 2016 | 85.02 | 85.30 | 84.57 | 85.11 | 1,641,824 | -0.33(-0.39%) |
Jun 02, 2016 | 84.97 | 85.45 | 84.79 | 85.44 | 1,648,533 | +0.23(+0.27%) |