Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 84.10 | 85.10 | 83.73 | 84.05 | 3,868,509 | +0.20(+0.24%) |
Aug 30, 2016 | 83.51 | 84.35 | 83.09 | 83.85 | 9,454,397 | -10.11(-10.76%) |
Aug 29, 2016 | 93.05 | 94.24 | 93.05 | 93.97 | 2,078,630 | +0.66(+0.71%) |
Aug 26, 2016 | 93.55 | 94.58 | 93.10 | 93.30 | 721,709 | -0.10(-0.11%) |
Aug 25, 2016 | 93.32 | 94.29 | 93.15 | 93.40 | 780,004 | +0.09(+0.10%) |
Aug 24, 2016 | 94.90 | 94.90 | 93.31 | 93.31 | 2,073,729 | -1.83(-1.92%) |
Aug 23, 2016 | 95.35 | 95.85 | 94.83 | 95.14 | 1,361,419 | -0.18(-0.19%) |
Aug 22, 2016 | 94.89 | 95.54 | 94.72 | 95.31 | 977,483 | +0.23(+0.24%) |
Aug 19, 2016 | 94.51 | 95.51 | 94.05 | 95.09 | 3,064,838 | +0.46(+0.49%) |
Aug 18, 2016 | 95.06 | 95.31 | 93.88 | 94.63 | 974,031 | -0.30(-0.32%) |
Aug 17, 2016 | 93.47 | 95.19 | 93.25 | 94.93 | 1,691,476 | +1.62(+1.73%) |
Aug 16, 2016 | 93.19 | 93.61 | 92.83 | 93.31 | 1,281,550 | -0.27(-0.29%) |
Aug 15, 2016 | 93.24 | 94.36 | 92.93 | 93.58 | 1,333,626 | +0.29(+0.31%) |
Aug 12, 2016 | 93.57 | 94.15 | 93.29 | 93.29 | 846,179 | -0.48(-0.51%) |
Aug 11, 2016 | 93.73 | 94.36 | 92.95 | 93.77 | 1,531,330 | +0.23(+0.25%) |
Aug 10, 2016 | 92.43 | 93.82 | 92.43 | 93.53 | 695,606 | +1.25(+1.35%) |
Aug 09, 2016 | 92.41 | 92.95 | 92.27 | 92.28 | 860,503 | -0.35(-0.38%) |
Aug 08, 2016 | 93.42 | 93.56 | 92.04 | 92.64 | 701,322 | -0.80(-0.86%) |
Aug 05, 2016 | 92.75 | 93.62 | 92.48 | 93.44 | 998,906 | +0.78(+0.84%) |
Aug 04, 2016 | 92.65 | 93.25 | 92.19 | 92.66 | 603,647 | +0.20(+0.22%) |
Aug 03, 2016 | 93.88 | 93.88 | 92.02 | 92.46 | 1,149,203 | -1.41(-1.51%) |
Aug 02, 2016 | 92.59 | 94.11 | 92.00 | 93.87 | 1,923,410 | +1.07(+1.15%) |
Aug 01, 2016 | 91.36 | 92.89 | 91.01 | 92.80 | 1,841,669 | +0.11(+0.12%) |
Jul 29, 2016 | 92.91 | 93.66 | 92.28 | 92.69 | 1,520,020 | -0.49(-0.53%) |
Jul 28, 2016 | 91.62 | 93.92 | 90.73 | 93.19 | 2,555,013 | +2.64(+2.92%) |
Jul 27, 2016 | 92.01 | 92.01 | 90.50 | 90.54 | 1,501,913 | -1.13(-1.23%) |
Jul 26, 2016 | 92.89 | 93.27 | 91.44 | 91.67 | 863,563 | -1.21(-1.30%) |
Jul 25, 2016 | 92.33 | 93.20 | 92.33 | 92.88 | 1,893,346 | +0.86(+0.94%) |
Jul 22, 2016 | 91.64 | 92.24 | 91.54 | 92.02 | 1,148,951 | +0.30(+0.33%) |
Jul 21, 2016 | 91.55 | 91.94 | 90.87 | 91.72 | 1,385,407 | +0.39(+0.43%) |
Jul 20, 2016 | 91.23 | 91.63 | 90.82 | 91.32 | 1,053,860 | -0.18(-0.20%) |
Jul 19, 2016 | 91.54 | 91.79 | 91.00 | 91.51 | 1,384,391 | -0.03(-0.03%) |
Jul 18, 2016 | 92.38 | 92.84 | 91.20 | 91.53 | 904,083 | -1.08(-1.17%) |
Jul 15, 2016 | 90.74 | 93.73 | 90.24 | 92.61 | 3,357,708 | +2.15(+2.38%) |
Jul 14, 2016 | 90.89 | 91.83 | 90.28 | 90.46 | 1,568,559 | -0.20(-0.22%) |
Jul 13, 2016 | 90.84 | 91.72 | 90.54 | 90.66 | 1,349,677 | -0.34(-0.38%) |
Jul 12, 2016 | 92.21 | 92.52 | 91.00 | 91.00 | 1,858,346 | -1.17(-1.27%) |
Jul 11, 2016 | 92.48 | 94.26 | 91.75 | 92.18 | 3,127,795 | -0.47(-0.51%) |
Jul 08, 2016 | 92.42 | 92.78 | 92.09 | 92.64 | 1,330,977 | +0.55(+0.60%) |
Jul 07, 2016 | 92.06 | 92.76 | 91.22 | 92.09 | 2,399,212 | +0.63(+0.69%) |
Jul 06, 2016 | 92.84 | 93.46 | 90.97 | 91.46 | 4,991,410 | -1.05(-1.14%) |
Jul 05, 2016 | 92.06 | 94.66 | 91.30 | 92.52 | 3,107,559 | -1.17(-1.25%) |
Jul 01, 2016 | 93.82 | 93.69 | 93.69 | 93.69 | 7,879,393 | -1.29(-1.36%) |
Jun 30, 2016 | 81.64 | 98.58 | 81.58 | 94.98 | 23,775,970 | +13.68(+16.83%) |
Jun 29, 2016 | 81.34 | 81.38 | 80.54 | 81.30 | 1,916,224 | +0.76(+0.95%) |
Jun 28, 2016 | 81.42 | 81.42 | 79.89 | 80.53 | 1,739,806 | -0.82(-1.01%) |
Jun 27, 2016 | 81.38 | 81.50 | 80.68 | 81.35 | 1,949,064 | -0.64(-0.78%) |
Jun 24, 2016 | 80.06 | 82.43 | 79.88 | 81.99 | 2,294,586 | +0.71(+0.88%) |
Jun 23, 2016 | 81.80 | 81.91 | 80.81 | 81.28 | 1,397,570 | -0.19(-0.24%) |
Jun 22, 2016 | 81.56 | 81.56 | 81.09 | 81.47 | 1,571,437 | -0.09(-0.11%) |
Jun 21, 2016 | 81.14 | 81.64 | 81.00 | 81.56 | 1,593,922 | +0.69(+0.85%) |
Jun 20, 2016 | 81.22 | 81.81 | 80.83 | 80.88 | 1,464,495 | -0.39(-0.48%) |
Jun 17, 2016 | 80.87 | 81.30 | 79.96 | 81.27 | 2,549,064 | +0.28(+0.34%) |
Jun 16, 2016 | 80.40 | 81.05 | 80.15 | 80.99 | 1,699,992 | +0.61(+0.76%) |
Jun 15, 2016 | 80.82 | 81.02 | 79.93 | 80.38 | 2,769,662 | -0.44(-0.55%) |
Jun 14, 2016 | 79.78 | 81.02 | 79.38 | 80.83 | 1,471,918 | +0.80(+0.99%) |
Jun 13, 2016 | 80.36 | 80.93 | 80.01 | 80.03 | 1,302,925 | -0.64(-0.80%) |
Jun 10, 2016 | 80.42 | 81.35 | 79.79 | 80.68 | 1,949,511 | -0.02(-0.02%) |
Jun 09, 2016 | 78.39 | 80.94 | 78.28 | 80.69 | 3,574,780 | +2.26(+2.88%) |
Jun 08, 2016 | 77.92 | 78.43 | 77.30 | 78.43 | 1,122,891 | +0.43(+0.55%) |
Jun 07, 2016 | 78.13 | 78.38 | 77.91 | 78.01 | 486,079 | -0.07(-0.09%) |
Jun 06, 2016 | 78.25 | 78.66 | 77.66 | 78.07 | 1,295,437 | -0.18(-0.22%) |
Jun 03, 2016 | 77.62 | 78.51 | 77.62 | 78.25 | 1,229,052 | +0.62(+0.80%) |
Jun 02, 2016 | 77.67 | 77.78 | 76.99 | 77.63 | 1,044,255 | -0.20(-0.26%) |