Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 107.11 | 107.66 | 106.58 | 107.50 | 778,367 | +0.43(+0.40%) |
Aug 30, 2016 | 106.18 | 107.09 | 106.01 | 107.07 | 571,918 | +0.60(+0.57%) |
Aug 29, 2016 | 105.72 | 106.71 | 105.24 | 106.47 | 471,712 | +0.61(+0.58%) |
Aug 26, 2016 | 106.08 | 106.91 | 104.97 | 105.85 | 599,099 | -0.30(-0.28%) |
Aug 25, 2016 | 104.67 | 106.73 | 104.67 | 106.16 | 863,662 | +1.45(+1.39%) |
Aug 24, 2016 | 104.84 | 104.97 | 104.19 | 104.70 | 406,996 | -0.07(-0.07%) |
Aug 23, 2016 | 104.34 | 104.90 | 103.75 | 104.77 | 435,540 | +0.46(+0.44%) |
Aug 22, 2016 | 104.11 | 104.60 | 103.97 | 104.32 | 467,694 | +0.22(+0.21%) |
Aug 19, 2016 | 103.72 | 104.18 | 103.24 | 104.10 | 1,113,766 | -0.09(-0.09%) |
Aug 18, 2016 | 106.10 | 106.10 | 103.50 | 104.19 | 736,345 | -1.61(-1.52%) |
Aug 17, 2016 | 104.66 | 106.19 | 103.89 | 105.80 | 1,878,733 | +2.43(+2.35%) |
Aug 16, 2016 | 105.72 | 107.63 | 103.29 | 103.36 | 2,469,089 | +5.10(+5.19%) |
Aug 15, 2016 | 98.16 | 98.36 | 97.79 | 98.27 | 468,911 | +0.06(+0.07%) |
Aug 12, 2016 | 98.00 | 98.42 | 97.81 | 98.20 | 338,171 | -0.15(-0.15%) |
Aug 11, 2016 | 98.71 | 98.74 | 97.34 | 98.35 | 705,269 | +0.12(+0.12%) |
Aug 10, 2016 | 97.64 | 98.37 | 97.58 | 98.23 | 412,334 | +0.51(+0.52%) |
Aug 09, 2016 | 97.58 | 97.72 | 97.02 | 97.72 | 581,945 | +0.25(+0.25%) |
Aug 08, 2016 | 97.88 | 97.88 | 97.13 | 97.47 | 473,069 | -0.31(-0.32%) |
Aug 05, 2016 | 97.86 | 99.17 | 97.28 | 97.78 | 649,607 | +0.30(+0.31%) |
Aug 04, 2016 | 97.30 | 97.83 | 97.24 | 97.48 | 541,436 | +0.22(+0.23%) |
Aug 03, 2016 | 97.29 | 98.60 | 96.70 | 97.26 | 883,913 | -0.03(-0.03%) |
Aug 02, 2016 | 97.74 | 98.24 | 97.26 | 97.29 | 679,718 | -0.97(-0.99%) |
Aug 01, 2016 | 98.12 | 98.56 | 97.90 | 98.26 | 531,130 | +0.13(+0.13%) |
Jul 29, 2016 | 98.93 | 98.93 | 97.78 | 98.13 | 993,283 | -0.83(-0.84%) |
Jul 28, 2016 | 98.74 | 99.26 | 97.99 | 98.96 | 570,231 | +0.20(+0.20%) |
Jul 27, 2016 | 99.24 | 99.24 | 98.27 | 98.76 | 510,804 | -0.39(-0.40%) |
Jul 26, 2016 | 99.08 | 99.81 | 98.28 | 99.16 | 731,213 | +0.16(+0.16%) |
Jul 25, 2016 | 98.44 | 99.43 | 98.18 | 99.00 | 801,562 | +0.25(+0.25%) |
Jul 22, 2016 | 98.23 | 98.88 | 98.06 | 98.75 | 762,770 | +0.59(+0.61%) |
Jul 21, 2016 | 97.86 | 98.81 | 97.73 | 98.16 | 1,375,402 | +0.41(+0.42%) |
Jul 20, 2016 | 92.44 | 99.69 | 92.04 | 97.75 | 3,694,355 | +8.63(+9.68%) |
Jul 19, 2016 | 89.03 | 89.75 | 88.79 | 89.12 | 757,990 | -0.21(-0.24%) |
Jul 18, 2016 | 89.62 | 89.80 | 88.95 | 89.33 | 499,778 | +0.05(+0.05%) |
Jul 15, 2016 | 89.74 | 90.03 | 89.13 | 89.29 | 441,644 | -0.28(-0.32%) |
Jul 14, 2016 | 89.71 | 89.80 | 89.18 | 89.57 | 512,991 | +0.38(+0.43%) |
Jul 13, 2016 | 89.77 | 89.90 | 89.15 | 89.18 | 376,651 | -0.01(-0.01%) |
Jul 12, 2016 | 89.96 | 90.34 | 89.13 | 89.19 | 660,973 | -0.52(-0.58%) |
Jul 11, 2016 | 91.07 | 91.07 | 89.21 | 89.72 | 844,216 | -1.43(-1.57%) |
Jul 08, 2016 | 91.18 | 91.28 | 90.73 | 91.14 | 912,533 | +0.80(+0.88%) |
Jul 07, 2016 | 90.88 | 91.20 | 90.01 | 90.35 | 497,513 | -0.68(-0.74%) |
Jul 05, 2016 | 90.66 | 91.16 | 89.98 | 91.02 | 886,971 | +0.53(+0.59%) |
Jul 01, 2016 | 89.49 | 90.49 | 90.49 | 90.49 | 686,808 | +0.72(+0.81%) |
Jun 30, 2016 | 87.74 | 89.79 | 87.43 | 89.77 | 893,639 | +2.27(+2.59%) |
Jun 29, 2016 | 86.07 | 87.72 | 85.87 | 87.50 | 737,891 | +2.16(+2.53%) |
Jun 28, 2016 | 84.59 | 85.41 | 84.24 | 85.34 | 818,162 | +1.52(+1.81%) |
Jun 27, 2016 | 85.04 | 85.21 | 83.47 | 83.82 | 863,952 | -1.56(-1.82%) |
Jun 24, 2016 | 85.19 | 86.27 | 85.08 | 85.38 | 1,287,607 | -2.16(-2.47%) |
Jun 23, 2016 | 87.03 | 87.54 | 86.83 | 87.54 | 368,236 | +1.00(+1.15%) |
Jun 22, 2016 | 86.65 | 87.02 | 86.50 | 86.54 | 335,054 | +0.09(+0.11%) |
Jun 21, 2016 | 86.60 | 86.71 | 86.04 | 86.45 | 310,139 | +0.23(+0.27%) |
Jun 20, 2016 | 86.76 | 86.86 | 86.13 | 86.22 | 411,185 | +0.21(+0.24%) |
Jun 17, 2016 | 86.48 | 86.49 | 85.52 | 86.01 | 512,663 | -0.51(-0.59%) |
Jun 16, 2016 | 85.95 | 86.61 | 85.10 | 86.52 | 382,832 | +0.49(+0.57%) |
Jun 15, 2016 | 86.43 | 86.49 | 85.95 | 86.03 | 357,882 | -0.08(-0.10%) |
Jun 14, 2016 | 86.08 | 86.25 | 85.61 | 86.11 | 418,967 | +0.02(+0.02%) |
Jun 13, 2016 | 85.81 | 86.71 | 85.64 | 86.09 | 445,347 | -0.38(-0.43%) |
Jun 10, 2016 | 86.75 | 87.00 | 86.29 | 86.47 | 492,068 | -0.93(-1.07%) |
Jun 09, 2016 | 87.04 | 87.43 | 86.58 | 87.40 | 580,348 | +0.36(+0.41%) |
Jun 08, 2016 | 86.93 | 87.05 | 86.54 | 87.04 | 519,883 | +0.21(+0.24%) |
Jun 07, 2016 | 87.06 | 87.36 | 85.51 | 86.83 | 826,158 | -0.25(-0.28%) |
Jun 06, 2016 | 86.90 | 87.40 | 86.36 | 87.08 | 341,032 | +0.18(+0.21%) |
Jun 03, 2016 | 86.95 | 87.15 | 86.15 | 86.90 | 472,347 | -0.44(-0.50%) |
Jun 02, 2016 | 86.71 | 87.36 | 86.41 | 87.34 | 723,911 | +0.60(+0.70%) |