Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 93.03 | 93.12 | 92.38 | 92.89 | 200,554 | -0.31(-0.34%) |
Aug 30, 2016 | 93.95 | 93.95 | 93.04 | 93.20 | 147,021 | -0.54(-0.58%) |
Aug 29, 2016 | 93.08 | 94.07 | 93.08 | 93.75 | 114,563 | +0.43(+0.46%) |
Aug 26, 2016 | 94.50 | 94.50 | 92.60 | 93.31 | 202,862 | -0.78(-0.83%) |
Aug 25, 2016 | 93.56 | 94.72 | 92.87 | 94.10 | 203,040 | +0.96(+1.03%) |
Aug 24, 2016 | 93.19 | 93.56 | 92.87 | 93.14 | 134,328 | -0.25(-0.27%) |
Aug 23, 2016 | 93.36 | 93.75 | 93.12 | 93.39 | 92,111 | +0.51(+0.55%) |
Aug 22, 2016 | 92.71 | 92.99 | 92.09 | 92.88 | 143,902 | -0.03(-0.03%) |
Aug 19, 2016 | 92.43 | 93.18 | 92.43 | 92.91 | 180,725 | +0.35(+0.38%) |
Aug 18, 2016 | 91.93 | 92.61 | 91.62 | 92.56 | 163,476 | +0.32(+0.35%) |
Aug 17, 2016 | 91.65 | 92.53 | 91.06 | 92.24 | 160,377 | +0.42(+0.46%) |
Aug 16, 2016 | 92.54 | 92.54 | 91.67 | 91.81 | 109,560 | -0.73(-0.79%) |
Aug 15, 2016 | 92.03 | 92.72 | 91.68 | 92.55 | 112,548 | +0.28(+0.30%) |
Aug 12, 2016 | 92.45 | 92.45 | 91.66 | 92.26 | 160,464 | +0.04(+0.04%) |
Aug 11, 2016 | 92.19 | 92.96 | 91.56 | 92.23 | 215,506 | +0.52(+0.56%) |
Aug 10, 2016 | 91.44 | 91.85 | 91.18 | 91.71 | 160,300 | +0.20(+0.22%) |
Aug 09, 2016 | 91.22 | 91.74 | 90.40 | 91.51 | 219,297 | +0.02(+0.02%) |
Aug 08, 2016 | 91.68 | 92.03 | 91.06 | 91.49 | 266,535 | -0.26(-0.28%) |
Aug 05, 2016 | 93.05 | 93.48 | 91.60 | 91.75 | 365,923 | -1.03(-1.11%) |
Aug 04, 2016 | 92.45 | 92.88 | 92.20 | 92.78 | 512,211 | +0.29(+0.32%) |
Aug 03, 2016 | 92.49 | 92.50 | 91.35 | 92.48 | 303,493 | -0.09(-0.10%) |
Aug 02, 2016 | 94.28 | 94.28 | 92.49 | 92.58 | 370,479 | -1.53(-1.63%) |
Aug 01, 2016 | 93.59 | 94.42 | 93.36 | 94.11 | 177,194 | +0.21(+0.22%) |
Jul 29, 2016 | 94.11 | 94.25 | 93.29 | 93.90 | 266,418 | -0.12(-0.13%) |
Jul 28, 2016 | 92.93 | 94.28 | 92.72 | 94.02 | 437,877 | +0.84(+0.90%) |
Jul 27, 2016 | 92.86 | 93.55 | 92.51 | 93.18 | 332,241 | +0.32(+0.35%) |
Jul 26, 2016 | 92.31 | 92.94 | 91.88 | 92.86 | 442,375 | +0.15(+0.16%) |
Jul 25, 2016 | 92.12 | 93.12 | 91.63 | 92.71 | 495,609 | +0.62(+0.67%) |
Jul 22, 2016 | 90.36 | 92.27 | 88.95 | 92.10 | 791,944 | +2.30(+2.56%) |
Jul 21, 2016 | 89.97 | 90.68 | 88.55 | 89.80 | 427,129 | +0.63(+0.71%) |
Jul 20, 2016 | 88.22 | 89.51 | 88.16 | 89.17 | 405,451 | +0.95(+1.08%) |
Jul 19, 2016 | 87.89 | 88.62 | 87.89 | 88.21 | 246,275 | +0.07(+0.08%) |
Jul 18, 2016 | 88.26 | 89.06 | 87.23 | 88.14 | 242,116 | -0.08(-0.09%) |
Jul 15, 2016 | 87.15 | 88.69 | 86.19 | 88.22 | 294,621 | -0.24(-0.27%) |
Jul 14, 2016 | 89.26 | 89.40 | 88.41 | 88.46 | 250,756 | -0.37(-0.41%) |
Jul 13, 2016 | 89.18 | 89.43 | 88.55 | 88.83 | 210,912 | -0.35(-0.39%) |
Jul 12, 2016 | 89.06 | 89.33 | 88.46 | 89.18 | 328,344 | +0.42(+0.48%) |
Jul 11, 2016 | 88.63 | 89.42 | 88.35 | 88.76 | 378,484 | +0.01(+0.01%) |
Jul 08, 2016 | 88.05 | 89.19 | 87.37 | 88.75 | 294,762 | +1.38(+1.58%) |
Jul 07, 2016 | 87.54 | 88.43 | 87.25 | 87.37 | 366,161 | +0.40(+0.46%) |
Jul 05, 2016 | 87.31 | 89.04 | 86.19 | 86.97 | 374,310 | -0.29(-0.34%) |
Jul 01, 2016 | 86.06 | 87.26 | 87.26 | 87.26 | 427,431 | +0.94(+1.08%) |
Jun 30, 2016 | 83.89 | 86.32 | 79.89 | 86.32 | 495,858 | +2.50(+2.98%) |
Jun 29, 2016 | 83.37 | 83.92 | 82.61 | 83.83 | 445,108 | +1.16(+1.40%) |
Jun 28, 2016 | 81.82 | 83.36 | 81.50 | 82.67 | 412,601 | +1.28(+1.57%) |
Jun 27, 2016 | 81.22 | 81.69 | 80.03 | 81.39 | 534,045 | -0.59(-0.72%) |
Jun 24, 2016 | 80.81 | 83.24 | 80.57 | 81.98 | 4,533,312 | -1.43(-1.72%) |
Jun 23, 2016 | 83.31 | 83.77 | 82.56 | 83.41 | 364,136 | +0.84(+1.02%) |
Jun 22, 2016 | 83.08 | 83.65 | 82.25 | 82.57 | 321,877 | -0.46(-0.55%) |
Jun 21, 2016 | 83.25 | 83.38 | 82.51 | 83.03 | 230,051 | -0.23(-0.28%) |
Jun 20, 2016 | 82.95 | 84.18 | 82.20 | 83.26 | 337,272 | +1.15(+1.40%) |
Jun 17, 2016 | 82.77 | 83.17 | 81.72 | 82.11 | 359,322 | -0.49(-0.59%) |
Jun 16, 2016 | 82.21 | 82.66 | 81.63 | 82.60 | 174,725 | -0.18(-0.22%) |
Jun 15, 2016 | 82.33 | 83.64 | 81.93 | 82.78 | 237,126 | +0.87(+1.06%) |
Jun 14, 2016 | 81.57 | 82.03 | 81.11 | 81.91 | 244,224 | +0.04(+0.04%) |
Jun 13, 2016 | 82.56 | 82.66 | 81.60 | 81.87 | 345,680 | -1.24(-1.49%) |
Jun 10, 2016 | 83.57 | 83.99 | 83.06 | 83.11 | 173,226 | -1.07(-1.28%) |
Jun 09, 2016 | 84.18 | 84.54 | 83.67 | 84.18 | 185,584 | -0.39(-0.46%) |
Jun 08, 2016 | 84.06 | 84.67 | 83.36 | 84.57 | 215,313 | +0.64(+0.77%) |
Jun 07, 2016 | 83.72 | 84.15 | 83.14 | 83.93 | 327,416 | +0.14(+0.16%) |
Jun 06, 2016 | 84.83 | 84.83 | 83.10 | 83.79 | 213,232 | -1.18(-1.39%) |
Jun 03, 2016 | 85.41 | 85.51 | 84.79 | 84.97 | 279,217 | -0.48(-0.56%) |
Jun 02, 2016 | 83.95 | 85.52 | 83.95 | 85.45 | 318,704 | +1.34(+1.59%) |