Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 86.25 | 87.25 | 86.25 | 86.61 | 31,743 | +0.18(+0.21%) |
Aug 30, 2016 | 86.06 | 86.70 | 86.06 | 86.43 | 112,192 | +0.09(+0.11%) |
Aug 29, 2016 | 86.79 | 87.16 | 86.06 | 86.34 | 29,537 | -0.64(-0.73%) |
Aug 26, 2016 | 86.44 | 87.34 | 86.06 | 86.98 | 21,648 | +0.27(+0.32%) |
Aug 25, 2016 | 86.70 | 86.98 | 86.52 | 86.70 | 25,907 | +0.27(+0.32%) |
Aug 24, 2016 | 86.06 | 86.61 | 85.61 | 86.43 | 20,999 | +0.55(+0.64%) |
Aug 23, 2016 | 86.43 | 86.52 | 85.79 | 85.88 | 27,464 | -0.82(-0.95%) |
Aug 22, 2016 | 87.25 | 87.42 | 86.61 | 86.70 | 13,779 | -0.27(-0.31%) |
Aug 19, 2016 | 87.79 | 87.79 | 86.84 | 86.98 | 17,315 | -0.23(-0.26%) |
Aug 18, 2016 | 87.98 | 87.98 | 87.08 | 87.20 | 16,406 | -0.50(-0.57%) |
Aug 17, 2016 | 86.98 | 87.93 | 86.98 | 87.70 | 26,767 | +0.55(+0.63%) |
Aug 16, 2016 | 85.97 | 87.16 | 85.97 | 87.16 | 20,416 | +1.09(+1.27%) |
Aug 15, 2016 | 87.07 | 87.07 | 85.98 | 86.06 | 40,312 | -1.18(-1.36%) |
Aug 12, 2016 | 87.25 | 87.52 | 87.07 | 87.25 | 25,034 | +0.18(+0.21%) |
Aug 11, 2016 | 87.89 | 87.89 | 87.07 | 87.07 | 13,188 | -0.91(-1.04%) |
Aug 10, 2016 | 87.25 | 88.10 | 87.25 | 87.98 | 17,822 | +0.73(+0.84%) |
Aug 09, 2016 | 87.16 | 87.52 | 86.98 | 87.25 | 16,050 | -0.27(-0.31%) |
Aug 08, 2016 | 87.34 | 87.61 | 86.79 | 87.52 | 23,033 | +0.09(+0.10%) |
Aug 05, 2016 | 89.07 | 89.07 | 87.34 | 87.43 | 74,244 | -1.64(-1.84%) |
Aug 04, 2016 | 89.25 | 89.34 | 88.62 | 89.07 | 17,533 | +0.09(+0.10%) |
Aug 03, 2016 | 89.89 | 90.16 | 88.89 | 88.98 | 38,159 | -0.91(-1.01%) |
Aug 02, 2016 | 89.16 | 90.16 | 88.89 | 89.89 | 34,839 | +1.00(+1.13%) |
Aug 01, 2016 | 89.25 | 89.62 | 88.43 | 88.89 | 70,033 | -0.82(-0.91%) |
Jul 29, 2016 | 90.53 | 90.71 | 89.67 | 89.71 | 23,666 | -0.46(-0.50%) |
Jul 28, 2016 | 90.53 | 90.53 | 89.90 | 90.16 | 16,551 | +0.00(+0.00%) |
Jul 27, 2016 | 89.43 | 90.53 | 89.43 | 90.16 | 20,955 | +0.46(+0.51%) |
Jul 26, 2016 | 90.80 | 90.80 | 89.71 | 89.71 | 14,846 | -0.49(-0.55%) |
Jul 25, 2016 | 90.16 | 90.53 | 90.07 | 90.20 | 19,039 | +0.13(+0.14%) |
Jul 22, 2016 | 90.44 | 90.71 | 89.98 | 90.07 | 12,179 | -0.27(-0.30%) |
Jul 21, 2016 | 90.25 | 90.53 | 89.61 | 90.34 | 26,376 | +0.50(+0.56%) |
Jul 20, 2016 | 90.80 | 91.00 | 89.71 | 89.84 | 69,786 | -1.09(-1.20%) |
Jul 19, 2016 | 90.62 | 91.16 | 90.62 | 90.94 | 29,014 | +0.59(+0.66%) |
Jul 18, 2016 | 90.89 | 90.98 | 90.16 | 90.34 | 60,129 | -0.64(-0.70%) |
Jul 15, 2016 | 90.80 | 91.16 | 90.62 | 90.98 | 36,127 | +0.14(+0.16%) |
Jul 14, 2016 | 91.62 | 91.62 | 90.34 | 90.84 | 70,985 | -1.05(-1.14%) |
Jul 13, 2016 | 91.53 | 92.26 | 91.07 | 91.89 | 43,829 | +0.36(+0.40%) |
Jul 12, 2016 | 93.17 | 93.23 | 91.35 | 91.53 | 174,271 | -1.91(-2.05%) |
Jul 11, 2016 | 94.08 | 94.17 | 93.08 | 93.44 | 108,393 | -1.18(-1.25%) |
Jul 08, 2016 | 96.26 | 97.18 | 94.35 | 94.63 | 108,994 | -2.55(-2.62%) |
Jul 07, 2016 | 97.36 | 97.81 | 96.36 | 97.18 | 49,236 | -0.41(-0.42%) |
Jul 06, 2016 | 98.91 | 99.45 | 97.45 | 97.59 | 53,392 | -0.59(-0.60%) |
Jul 05, 2016 | 95.63 | 98.72 | 95.63 | 98.18 | 39,024 | +2.78(+2.92%) |
Jul 01, 2016 | 96.81 | 95.39 | 95.39 | 95.39 | 123,350 | -1.19(-1.23%) |
Jun 30, 2016 | 97.45 | 98.45 | 96.58 | 96.58 | 87,440 | -1.41(-1.44%) |
Jun 29, 2016 | 99.18 | 99.36 | 97.72 | 98.00 | 109,721 | -2.09(-2.09%) |
Jun 28, 2016 | 101.09 | 101.36 | 99.83 | 100.09 | 117,435 | -2.19(-2.14%) |
Jun 27, 2016 | 99.45 | 102.91 | 99.45 | 102.28 | 171,487 | +3.69(+3.74%) |
Jun 24, 2016 | 98.00 | 98.63 | 96.99 | 98.59 | 129,702 | +5.05(+5.40%) |
Jun 23, 2016 | 94.35 | 94.63 | 93.44 | 93.53 | 40,563 | -2.13(-2.23%) |
Jun 22, 2016 | 95.17 | 95.66 | 94.53 | 95.66 | 34,779 | +0.49(+0.52%) |
Jun 21, 2016 | 94.44 | 95.54 | 94.44 | 95.17 | 18,352 | +0.55(+0.58%) |
Jun 20, 2016 | 94.63 | 94.72 | 93.71 | 94.63 | 30,740 | -1.78(-1.84%) |
Jun 17, 2016 | 96.26 | 96.54 | 95.81 | 96.40 | 17,683 | -0.41(-0.42%) |
Jun 16, 2016 | 97.36 | 98.36 | 96.63 | 96.81 | 59,152 | +0.41(+0.43%) |
Jun 15, 2016 | 96.90 | 96.90 | 95.51 | 96.40 | 30,308 | -0.41(-0.42%) |
Jun 14, 2016 | 96.36 | 97.47 | 95.63 | 96.81 | 88,645 | +0.74(+0.77%) |
Jun 13, 2016 | 95.17 | 96.08 | 94.53 | 96.07 | 49,438 | +1.36(+1.43%) |
Jun 10, 2016 | 93.62 | 94.90 | 93.62 | 94.72 | 94,803 | +2.00(+2.16%) |
Jun 09, 2016 | 91.98 | 93.08 | 91.98 | 92.71 | 24,534 | +0.82(+0.89%) |
Jun 08, 2016 | 91.98 | 92.26 | 91.80 | 91.89 | 28,310 | +0.00(+0.00%) |
Jun 07, 2016 | 92.17 | 92.44 | 91.62 | 91.89 | 134,426 | -0.50(-0.54%) |
Jun 06, 2016 | 92.99 | 93.71 | 92.26 | 92.39 | 63,745 | -0.87(-0.93%) |
Jun 03, 2016 | 92.35 | 93.90 | 92.35 | 93.26 | 53,134 | +1.09(+1.19%) |
Jun 02, 2016 | 92.71 | 93.35 | 92.17 | 92.17 | 27,020 | -0.55(-0.59%) |