Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 80.73 | 81.95 | 80.62 | 81.75 | 307,155 | -0.02(-0.02%) |
Aug 30, 2016 | 81.08 | 82.43 | 81.06 | 81.77 | 394,808 | +1.12(+1.39%) |
Aug 29, 2016 | 81.44 | 82.59 | 79.71 | 80.65 | 303,862 | -0.98(-1.20%) |
Aug 26, 2016 | 82.06 | 84.04 | 81.16 | 81.63 | 369,014 | +0.09(+0.11%) |
Aug 25, 2016 | 82.24 | 83.19 | 79.62 | 81.54 | 334,648 | -0.99(-1.20%) |
Aug 24, 2016 | 85.32 | 88.23 | 82.24 | 82.53 | 529,946 | -2.51(-2.95%) |
Aug 23, 2016 | 85.00 | 85.83 | 84.37 | 85.04 | 196,058 | +0.66(+0.78%) |
Aug 22, 2016 | 82.92 | 86.68 | 82.55 | 84.38 | 416,366 | +1.10(+1.32%) |
Aug 19, 2016 | 83.59 | 84.25 | 83.02 | 83.28 | 242,327 | -0.88(-1.05%) |
Aug 18, 2016 | 81.66 | 84.30 | 81.45 | 84.16 | 297,405 | +2.78(+3.42%) |
Aug 17, 2016 | 81.34 | 82.57 | 80.00 | 81.38 | 454,396 | -0.18(-0.22%) |
Aug 16, 2016 | 84.78 | 85.29 | 81.44 | 81.56 | 503,577 | -3.51(-4.13%) |
Aug 15, 2016 | 85.56 | 86.46 | 84.90 | 85.07 | 328,136 | -0.51(-0.60%) |
Aug 12, 2016 | 88.17 | 88.49 | 85.20 | 85.58 | 355,143 | -1.96(-2.24%) |
Aug 11, 2016 | 85.48 | 87.62 | 84.50 | 87.54 | 489,826 | +0.95(+1.10%) |
Aug 10, 2016 | 92.57 | 92.64 | 85.42 | 86.59 | 852,564 | -6.06(-6.54%) |
Aug 09, 2016 | 93.00 | 95.00 | 92.47 | 92.65 | 316,409 | -1.31(-1.39%) |
Aug 08, 2016 | 95.37 | 95.75 | 93.71 | 93.96 | 245,319 | -1.66(-1.74%) |
Aug 05, 2016 | 95.26 | 95.75 | 95.01 | 95.62 | 164,176 | +0.22(+0.23%) |
Aug 04, 2016 | 95.49 | 95.95 | 94.20 | 95.40 | 191,886 | +0.38(+0.40%) |
Aug 03, 2016 | 94.44 | 95.75 | 93.83 | 95.02 | 275,457 | +0.95(+1.01%) |
Aug 02, 2016 | 95.94 | 96.40 | 92.42 | 94.07 | 332,418 | -2.04(-2.12%) |
Aug 01, 2016 | 94.25 | 96.25 | 93.71 | 96.11 | 504,870 | +1.79(+1.90%) |
Jul 29, 2016 | 93.91 | 95.73 | 93.45 | 94.32 | 369,481 | +0.00(+0.00%) |
Jul 28, 2016 | 94.13 | 94.57 | 93.05 | 94.32 | 280,516 | +0.16(+0.17%) |
Jul 27, 2016 | 92.74 | 94.43 | 92.49 | 94.16 | 370,310 | +0.99(+1.06%) |
Jul 26, 2016 | 92.91 | 93.47 | 91.62 | 93.17 | 351,530 | -0.03(-0.03%) |
Jul 25, 2016 | 94.48 | 94.74 | 92.00 | 93.20 | 191,801 | -1.48(-1.56%) |
Jul 22, 2016 | 94.00 | 95.37 | 93.01 | 94.68 | 236,515 | +0.93(+0.99%) |
Jul 21, 2016 | 94.73 | 96.64 | 93.33 | 93.75 | 403,010 | -0.19(-0.20%) |
Jul 20, 2016 | 91.40 | 94.23 | 90.76 | 93.94 | 507,832 | +3.00(+3.30%) |
Jul 19, 2016 | 90.42 | 92.18 | 90.42 | 90.94 | 360,456 | +0.28(+0.31%) |
Jul 18, 2016 | 90.58 | 91.66 | 90.01 | 90.66 | 320,851 | +0.27(+0.30%) |
Jul 15, 2016 | 91.34 | 92.05 | 89.52 | 90.39 | 521,967 | -0.61(-0.67%) |
Jul 14, 2016 | 92.75 | 92.98 | 90.21 | 91.00 | 607,020 | -1.26(-1.37%) |
Jul 13, 2016 | 94.22 | 95.05 | 90.65 | 92.26 | 2,429,996 | -4.84(-4.98%) |
Jul 12, 2016 | 97.38 | 97.74 | 96.35 | 97.10 | 241,270 | +0.75(+0.78%) |
Jul 11, 2016 | 96.40 | 98.20 | 95.09 | 96.35 | 507,851 | +1.52(+1.60%) |
Jul 08, 2016 | 94.05 | 95.63 | 93.47 | 94.83 | 391,196 | +1.36(+1.46%) |
Jul 07, 2016 | 93.49 | 94.38 | 92.14 | 93.47 | 300,099 | +1.27(+1.38%) |
Jul 05, 2016 | 93.27 | 93.27 | 90.84 | 92.20 | 277,941 | -1.58(-1.68%) |
Jul 01, 2016 | 91.23 | 93.78 | 93.78 | 93.78 | 606,800 | +2.21(+2.41%) |
Jun 30, 2016 | 93.26 | 94.50 | 89.27 | 91.57 | 514,358 | -1.64(-1.76%) |
Jun 29, 2016 | 93.45 | 95.61 | 92.76 | 93.21 | 568,387 | +1.28(+1.39%) |
Jun 28, 2016 | 89.99 | 94.32 | 88.59 | 91.93 | 983,895 | +3.44(+3.89%) |
Jun 27, 2016 | 92.29 | 93.70 | 83.32 | 88.49 | 4,003,867 | +5.18(+6.22%) |
Jun 24, 2016 | 84.31 | 86.61 | 82.33 | 83.31 | 642,140 | -5.83(-6.54%) |
Jun 23, 2016 | 89.02 | 90.42 | 87.54 | 89.14 | 247,255 | +0.57(+0.64%) |
Jun 22, 2016 | 87.21 | 90.76 | 86.01 | 88.57 | 368,353 | +0.81(+0.92%) |
Jun 21, 2016 | 89.14 | 90.77 | 87.10 | 87.76 | 263,451 | -0.66(-0.75%) |
Jun 20, 2016 | 89.08 | 92.97 | 87.53 | 88.42 | 583,858 | +1.05(+1.20%) |
Jun 17, 2016 | 86.06 | 90.22 | 85.99 | 87.37 | 780,793 | +1.66(+1.94%) |
Jun 16, 2016 | 85.41 | 86.37 | 83.08 | 85.71 | 403,024 | -0.51(-0.59%) |
Jun 15, 2016 | 86.17 | 87.32 | 85.42 | 86.22 | 347,604 | +0.60(+0.70%) |
Jun 14, 2016 | 86.39 | 88.39 | 83.25 | 85.62 | 417,597 | -1.52(-1.74%) |
Jun 13, 2016 | 88.95 | 90.28 | 86.50 | 87.14 | 397,033 | -2.55(-2.84%) |
Jun 10, 2016 | 88.78 | 90.37 | 87.50 | 89.69 | 370,102 | +0.24(+0.27%) |
Jun 09, 2016 | 90.71 | 91.20 | 88.73 | 89.45 | 350,185 | -1.69(-1.85%) |
Jun 08, 2016 | 90.68 | 92.01 | 87.41 | 91.14 | 358,595 | +0.70(+0.77%) |
Jun 07, 2016 | 93.59 | 93.85 | 90.25 | 90.44 | 432,526 | -3.75(-3.98%) |
Jun 06, 2016 | 92.60 | 94.50 | 92.21 | 94.19 | 367,722 | +2.10(+2.28%) |
Jun 03, 2016 | 96.91 | 97.98 | 91.80 | 92.09 | 668,315 | -1.32(-1.41%) |
Jun 02, 2016 | 92.18 | 94.25 | 92.08 | 93.41 | 343,395 | +1.24(+1.35%) |