Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 107.26 | 107.26 | 105.14 | 105.18 | 133,265 | -2.28(-2.12%) |
Aug 30, 2016 | 106.93 | 107.67 | 106.83 | 107.46 | 103,238 | +0.20(+0.19%) |
Aug 29, 2016 | 107.50 | 108.17 | 106.70 | 107.26 | 147,126 | -0.44(-0.41%) |
Aug 26, 2016 | 108.43 | 109.29 | 106.64 | 107.70 | 171,808 | -0.68(-0.63%) |
Aug 25, 2016 | 108.52 | 109.29 | 107.50 | 108.38 | 192,731 | -1.00(-0.91%) |
Aug 24, 2016 | 111.04 | 111.19 | 109.22 | 109.38 | 181,767 | -1.60(-1.44%) |
Aug 23, 2016 | 110.64 | 111.80 | 110.64 | 110.98 | 134,619 | +0.21(+0.19%) |
Aug 22, 2016 | 111.49 | 111.49 | 109.36 | 110.77 | 102,083 | -0.68(-0.61%) |
Aug 19, 2016 | 109.28 | 112.09 | 108.30 | 111.45 | 239,058 | +1.90(+1.73%) |
Aug 18, 2016 | 108.40 | 109.58 | 108.40 | 109.55 | 140,918 | +0.59(+0.54%) |
Aug 17, 2016 | 109.31 | 109.92 | 108.33 | 108.96 | 98,007 | -0.39(-0.36%) |
Aug 16, 2016 | 109.16 | 109.96 | 107.73 | 109.35 | 136,906 | -0.04(-0.04%) |
Aug 15, 2016 | 108.60 | 109.70 | 107.75 | 109.39 | 245,661 | +0.79(+0.73%) |
Aug 12, 2016 | 109.30 | 109.30 | 108.06 | 108.60 | 136,404 | -0.59(-0.54%) |
Aug 11, 2016 | 108.49 | 110.48 | 108.49 | 109.19 | 296,278 | +0.70(+0.65%) |
Aug 10, 2016 | 108.99 | 109.40 | 106.24 | 108.49 | 327,846 | +0.13(+0.12%) |
Aug 09, 2016 | 105.71 | 108.70 | 105.63 | 108.36 | 380,191 | +2.89(+2.74%) |
Aug 08, 2016 | 106.65 | 106.65 | 104.51 | 105.47 | 114,897 | -0.40(-0.38%) |
Aug 05, 2016 | 106.50 | 107.12 | 105.47 | 105.87 | 150,919 | -0.20(-0.19%) |
Aug 04, 2016 | 105.63 | 106.20 | 105.16 | 106.07 | 194,430 | +0.58(+0.55%) |
Aug 03, 2016 | 105.82 | 106.38 | 105.12 | 105.49 | 246,097 | -0.17(-0.16%) |
Aug 02, 2016 | 107.23 | 107.50 | 105.61 | 105.66 | 200,971 | -1.44(-1.34%) |
Aug 01, 2016 | 105.38 | 107.72 | 105.38 | 107.10 | 408,187 | +1.05(+0.99%) |
Jul 29, 2016 | 103.75 | 107.15 | 103.74 | 106.05 | 414,271 | +2.30(+2.22%) |
Jul 28, 2016 | 102.00 | 105.00 | 100.15 | 103.75 | 496,160 | +5.04(+5.11%) |
Jul 27, 2016 | 96.00 | 99.85 | 95.83 | 98.71 | 586,617 | +2.97(+3.10%) |
Jul 26, 2016 | 96.27 | 96.97 | 94.09 | 95.74 | 134,843 | -0.11(-0.11%) |
Jul 25, 2016 | 96.34 | 96.85 | 95.75 | 95.85 | 140,904 | -0.59(-0.61%) |
Jul 22, 2016 | 93.69 | 96.75 | 92.93 | 96.44 | 257,154 | +2.98(+3.19%) |
Jul 21, 2016 | 94.31 | 97.59 | 93.17 | 93.46 | 366,516 | -0.79(-0.84%) |
Jul 20, 2016 | 94.18 | 94.43 | 93.02 | 94.25 | 226,717 | +0.66(+0.71%) |
Jul 19, 2016 | 94.74 | 95.20 | 93.10 | 93.59 | 119,481 | -1.17(-1.23%) |
Jul 18, 2016 | 94.10 | 96.23 | 94.10 | 94.76 | 85,587 | +0.20(+0.21%) |
Jul 15, 2016 | 95.11 | 95.11 | 93.61 | 94.56 | 118,330 | +0.17(+0.18%) |
Jul 14, 2016 | 96.05 | 96.05 | 94.32 | 94.39 | 58,847 | -0.81(-0.85%) |
Jul 13, 2016 | 95.55 | 95.72 | 94.71 | 95.20 | 137,598 | +0.44(+0.46%) |
Jul 12, 2016 | 93.75 | 95.03 | 93.24 | 94.76 | 98,199 | +1.73(+1.86%) |
Jul 11, 2016 | 93.79 | 94.32 | 92.93 | 93.03 | 89,469 | +0.02(+0.02%) |
Jul 08, 2016 | 91.34 | 90.41 | 90.41 | 93.01 | 138,102 | +2.60(+2.88%) |
Jul 07, 2016 | 90.30 | 91.09 | 90.29 | 90.41 | 115,956 | +0.98(+1.10%) |
Jul 05, 2016 | 89.80 | 90.91 | 89.03 | 89.43 | 136,805 | -1.07(-1.18%) |
Jul 01, 2016 | 91.78 | 90.50 | 90.50 | 90.50 | 94,800 | -1.28(-1.39%) |
Jun 30, 2016 | 87.95 | 91.88 | 87.22 | 91.78 | 319,187 | +4.21(+4.81%) |
Jun 29, 2016 | 87.33 | 88.50 | 86.74 | 87.57 | 250,032 | +1.05(+1.21%) |
Jun 28, 2016 | 87.21 | 87.94 | 86.32 | 86.52 | 274,529 | -0.10(-0.12%) |
Jun 27, 2016 | 88.49 | 88.98 | 86.46 | 86.62 | 289,121 | -2.76(-3.09%) |
Jun 24, 2016 | 89.47 | 91.33 | 88.00 | 89.38 | 908,738 | -4.34(-4.63%) |
Jun 23, 2016 | 92.96 | 94.30 | 92.36 | 93.72 | 158,767 | +1.69(+1.84%) |
Jun 22, 2016 | 94.04 | 94.34 | 91.51 | 92.03 | 137,265 | -1.47(-1.57%) |
Jun 21, 2016 | 93.90 | 93.90 | 93.06 | 93.50 | 170,801 | -0.24(-0.26%) |
Jun 20, 2016 | 94.57 | 94.89 | 93.71 | 93.74 | 129,473 | +0.37(+0.40%) |
Jun 17, 2016 | 95.05 | 95.05 | 92.84 | 93.37 | 195,171 | -1.45(-1.53%) |
Jun 16, 2016 | 93.57 | 94.92 | 92.86 | 94.82 | 78,238 | +0.63(+0.67%) |
Jun 15, 2016 | 94.60 | 95.45 | 93.66 | 94.19 | 77,407 | -0.10(-0.11%) |
Jun 14, 2016 | 92.97 | 94.44 | 92.75 | 94.29 | 116,123 | +1.05(+1.13%) |
Jun 13, 2016 | 94.35 | 95.03 | 92.55 | 93.24 | 142,168 | -1.26(-1.33%) |
Jun 10, 2016 | 95.31 | 96.39 | 91.50 | 94.50 | 174,188 | -1.81(-1.88%) |
Jun 09, 2016 | 96.92 | 96.92 | 95.04 | 96.31 | 143,150 | -1.03(-1.06%) |
Jun 08, 2016 | 98.24 | 98.49 | 96.13 | 97.34 | 141,927 | -0.92(-0.94%) |
Jun 07, 2016 | 98.21 | 98.48 | 97.06 | 98.26 | 100,804 | +0.23(+0.23%) |
Jun 06, 2016 | 97.58 | 98.37 | 95.84 | 98.03 | 104,380 | +0.50(+0.51%) |
Jun 03, 2016 | 96.92 | 97.71 | 95.97 | 97.53 | 126,890 | +0.33(+0.34%) |
Jun 02, 2016 | 95.51 | 97.26 | 95.51 | 97.20 | 145,778 | +1.57(+1.64%) |