Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 107.52 | 107.81 | 106.93 | 107.33 | 861,302 | -0.59(-0.54%) |
Aug 30, 2016 | 108.33 | 108.67 | 107.52 | 107.91 | 1,276,629 | -0.47(-0.44%) |
Aug 29, 2016 | 108.04 | 108.88 | 107.47 | 108.39 | 878,191 | +0.44(+0.41%) |
Aug 26, 2016 | 108.58 | 109.49 | 107.50 | 107.95 | 781,697 | -0.28(-0.26%) |
Aug 25, 2016 | 107.35 | 108.45 | 106.84 | 108.23 | 828,039 | +0.76(+0.71%) |
Aug 24, 2016 | 108.22 | 108.29 | 107.28 | 107.47 | 991,737 | -1.04(-0.96%) |
Aug 23, 2016 | 108.58 | 108.81 | 108.09 | 108.50 | 632,510 | +0.38(+0.36%) |
Aug 22, 2016 | 107.90 | 108.61 | 107.69 | 108.12 | 741,519 | -0.26(-0.24%) |
Aug 19, 2016 | 107.64 | 108.54 | 107.14 | 108.38 | 769,469 | +0.29(+0.27%) |
Aug 18, 2016 | 108.55 | 108.80 | 107.64 | 108.09 | 1,685,022 | -0.28(-0.26%) |
Aug 17, 2016 | 108.03 | 108.80 | 107.80 | 108.37 | 1,360,611 | +0.22(+0.20%) |
Aug 16, 2016 | 107.92 | 108.58 | 107.57 | 108.16 | 921,455 | -0.01(-0.01%) |
Aug 15, 2016 | 107.45 | 108.49 | 107.28 | 108.16 | 743,832 | +1.14(+1.07%) |
Aug 12, 2016 | 107.60 | 107.65 | 106.59 | 107.02 | 747,565 | -0.70(-0.65%) |
Aug 11, 2016 | 107.09 | 107.99 | 106.86 | 107.72 | 760,383 | +1.25(+1.18%) |
Aug 10, 2016 | 106.73 | 106.94 | 106.17 | 106.47 | 642,898 | +0.21(+0.20%) |
Aug 09, 2016 | 106.90 | 107.32 | 106.06 | 106.25 | 1,004,210 | -0.65(-0.60%) |
Aug 08, 2016 | 105.82 | 107.13 | 105.67 | 106.90 | 1,922,679 | +1.36(+1.29%) |
Aug 05, 2016 | 104.36 | 105.59 | 104.18 | 105.54 | 2,254,439 | +1.87(+1.81%) |
Aug 04, 2016 | 102.92 | 105.44 | 102.59 | 103.67 | 2,771,003 | +4.51(+4.55%) |
Aug 03, 2016 | 98.17 | 99.37 | 97.95 | 99.15 | 2,781,442 | +0.65(+0.66%) |
Aug 02, 2016 | 98.92 | 99.53 | 97.83 | 98.50 | 2,296,694 | -0.19(-0.19%) |
Aug 01, 2016 | 99.28 | 99.56 | 98.12 | 98.69 | 1,541,866 | -0.82(-0.82%) |
Jul 29, 2016 | 99.42 | 99.90 | 98.83 | 99.51 | 800,772 | -0.24(-0.24%) |
Jul 28, 2016 | 99.77 | 100.05 | 98.84 | 99.75 | 459,112 | -0.40(-0.40%) |
Jul 27, 2016 | 99.95 | 100.56 | 99.14 | 100.16 | 875,100 | +0.14(+0.14%) |
Jul 26, 2016 | 98.23 | 100.03 | 98.23 | 100.02 | 761,651 | +1.98(+2.02%) |
Jul 25, 2016 | 98.40 | 98.60 | 97.70 | 98.04 | 786,685 | -0.56(-0.57%) |
Jul 22, 2016 | 97.63 | 98.72 | 97.04 | 98.60 | 778,476 | +0.75(+0.77%) |
Jul 21, 2016 | 98.39 | 99.12 | 97.44 | 97.85 | 522,806 | -0.75(-0.76%) |
Jul 20, 2016 | 98.08 | 99.12 | 97.67 | 98.60 | 521,701 | +0.61(+0.62%) |
Jul 19, 2016 | 98.06 | 98.54 | 97.74 | 97.99 | 745,091 | -0.58(-0.58%) |
Jul 18, 2016 | 98.76 | 99.04 | 97.83 | 98.56 | 653,689 | -0.51(-0.51%) |
Jul 15, 2016 | 99.60 | 99.83 | 98.88 | 99.07 | 750,449 | -0.12(-0.12%) |
Jul 14, 2016 | 99.80 | 99.93 | 98.97 | 99.19 | 883,846 | +0.64(+0.65%) |
Jul 13, 2016 | 99.21 | 99.25 | 97.60 | 98.54 | 975,710 | -0.15(-0.15%) |
Jul 12, 2016 | 98.33 | 98.88 | 97.60 | 98.69 | 1,209,533 | +1.19(+1.22%) |
Jul 11, 2016 | 97.08 | 97.91 | 96.74 | 97.51 | 708,712 | +0.49(+0.50%) |
Jul 08, 2016 | 95.58 | 97.07 | 94.31 | 97.02 | 1,323,008 | +2.71(+2.87%) |
Jul 07, 2016 | 94.51 | 95.48 | 93.65 | 94.31 | 2,181,383 | -0.15(-0.16%) |
Jul 06, 2016 | 93.11 | 94.60 | 91.50 | 94.46 | 2,137,088 | +1.15(+1.23%) |
Jul 05, 2016 | 94.60 | 95.08 | 92.50 | 93.31 | 1,686,151 | -1.98(-2.08%) |
Jul 01, 2016 | 94.16 | 95.28 | 95.28 | 95.28 | 1,827,766 | +1.12(+1.19%) |
Jun 30, 2016 | 91.24 | 94.16 | 90.84 | 94.16 | 2,534,485 | +3.48(+3.83%) |
Jun 29, 2016 | 90.44 | 90.92 | 89.31 | 90.68 | 1,482,363 | +1.45(+1.62%) |
Jun 28, 2016 | 88.56 | 89.31 | 88.15 | 89.24 | 1,886,016 | +1.63(+1.86%) |
Jun 27, 2016 | 90.46 | 90.59 | 86.36 | 87.61 | 2,752,245 | -4.69(-5.08%) |
Jun 24, 2016 | 95.95 | 96.63 | 92.09 | 92.29 | 4,009,240 | -7.06(-7.10%) |
Jun 23, 2016 | 99.68 | 100.28 | 99.08 | 99.35 | 1,109,031 | +0.87(+0.88%) |
Jun 22, 2016 | 99.16 | 99.63 | 98.44 | 98.48 | 888,089 | -0.33(-0.34%) |
Jun 21, 2016 | 99.21 | 99.21 | 98.50 | 98.81 | 929,596 | -0.34(-0.34%) |
Jun 20, 2016 | 99.21 | 100.49 | 98.87 | 99.15 | 1,032,970 | +1.39(+1.43%) |
Jun 17, 2016 | 97.38 | 98.17 | 96.95 | 97.76 | 1,060,552 | +0.58(+0.60%) |
Jun 16, 2016 | 96.68 | 97.42 | 95.31 | 97.17 | 948,295 | -0.10(-0.10%) |
Jun 15, 2016 | 97.93 | 98.06 | 97.02 | 97.27 | 1,204,136 | -0.24(-0.24%) |
Jun 14, 2016 | 96.84 | 97.85 | 96.17 | 97.51 | 1,116,578 | +0.28(+0.29%) |
Jun 13, 2016 | 97.29 | 98.42 | 96.92 | 97.23 | 1,189,692 | -0.98(-1.00%) |
Jun 10, 2016 | 99.34 | 99.67 | 97.79 | 98.21 | 1,628,473 | -2.32(-2.31%) |
Jun 09, 2016 | 100.79 | 101.21 | 100.37 | 100.53 | 1,051,243 | -1.08(-1.06%) |
Jun 08, 2016 | 101.07 | 102.64 | 101.07 | 101.61 | 611,289 | +0.42(+0.41%) |
Jun 07, 2016 | 101.61 | 102.32 | 101.11 | 101.19 | 931,392 | -0.12(-0.12%) |
Jun 06, 2016 | 101.41 | 101.96 | 101.07 | 101.31 | 1,120,840 | +0.23(+0.22%) |
Jun 03, 2016 | 101.07 | 101.19 | 100.36 | 101.09 | 759,544 | +0.10(+0.10%) |
Jun 02, 2016 | 100.32 | 101.00 | 98.61 | 100.98 | 869,204 | +0.42(+0.42%) |