Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 87.69 | 88.51 | 87.22 | 87.69 | 40,978 | -0.35(-0.40%) |
Aug 30, 2016 | 85.93 | 88.10 | 85.58 | 88.04 | 25,266 | +1.82(+2.11%) |
Aug 29, 2016 | 86.57 | 86.81 | 85.87 | 86.22 | 25,699 | -0.65(-0.74%) |
Aug 26, 2016 | 87.98 | 88.45 | 86.34 | 86.87 | 22,803 | -1.23(-1.40%) |
Aug 25, 2016 | 87.10 | 88.10 | 86.93 | 88.10 | 24,793 | +0.70(+0.81%) |
Aug 24, 2016 | 87.69 | 87.81 | 87.10 | 87.40 | 30,831 | -0.18(-0.20%) |
Aug 23, 2016 | 88.80 | 89.62 | 87.40 | 87.57 | 32,371 | -0.88(-0.99%) |
Aug 22, 2016 | 87.82 | 88.45 | 86.95 | 88.45 | 42,397 | +0.64(+0.72%) |
Aug 19, 2016 | 88.97 | 89.20 | 87.76 | 87.82 | 22,513 | -1.16(-1.30%) |
Aug 18, 2016 | 87.82 | 89.61 | 87.58 | 88.97 | 42,579 | +0.87(+0.98%) |
Aug 17, 2016 | 88.34 | 88.86 | 86.89 | 88.10 | 34,122 | +0.17(+0.20%) |
Aug 16, 2016 | 88.97 | 90.24 | 87.87 | 87.93 | 32,920 | -0.92(-1.04%) |
Aug 15, 2016 | 90.19 | 90.88 | 88.80 | 88.86 | 31,645 | -0.92(-1.03%) |
Aug 12, 2016 | 89.78 | 90.59 | 89.09 | 89.78 | 20,666 | -0.35(-0.38%) |
Aug 11, 2016 | 88.68 | 90.30 | 88.16 | 90.13 | 57,913 | +1.91(+2.16%) |
Aug 10, 2016 | 88.62 | 89.38 | 87.93 | 88.22 | 52,306 | -0.35(-0.39%) |
Aug 09, 2016 | 86.72 | 90.88 | 83.31 | 88.57 | 191,106 | -3.47(-3.77%) |
Aug 08, 2016 | 93.08 | 93.08 | 91.86 | 92.04 | 65,901 | -0.93(-1.00%) |
Aug 05, 2016 | 90.01 | 93.08 | 89.38 | 92.96 | 38,862 | +3.30(+3.68%) |
Aug 04, 2016 | 89.03 | 90.07 | 88.97 | 89.67 | 29,701 | +0.35(+0.39%) |
Aug 03, 2016 | 89.38 | 90.61 | 88.80 | 89.32 | 22,963 | -0.40(-0.45%) |
Aug 02, 2016 | 90.65 | 90.99 | 89.49 | 89.72 | 49,111 | -1.21(-1.34%) |
Aug 01, 2016 | 90.36 | 91.05 | 89.49 | 90.94 | 33,935 | +0.87(+0.96%) |
Jul 29, 2016 | 90.42 | 90.99 | 89.26 | 90.07 | 31,367 | -0.46(-0.51%) |
Jul 28, 2016 | 90.47 | 90.71 | 89.72 | 90.53 | 18,906 | -0.17(-0.19%) |
Jul 27, 2016 | 91.80 | 91.80 | 90.19 | 90.71 | 21,290 | -0.81(-0.88%) |
Jul 26, 2016 | 91.75 | 92.32 | 90.88 | 91.52 | 17,576 | +0.06(+0.06%) |
Jul 25, 2016 | 92.15 | 92.67 | 91.40 | 91.46 | 18,792 | -0.46(-0.50%) |
Jul 22, 2016 | 90.36 | 92.21 | 90.13 | 91.92 | 53,438 | +1.56(+1.73%) |
Jul 21, 2016 | 90.01 | 90.71 | 89.49 | 90.36 | 33,582 | +0.64(+0.71%) |
Jul 20, 2016 | 89.67 | 90.53 | 88.28 | 89.72 | 39,614 | -1.79(-1.96%) |
Jul 19, 2016 | 91.69 | 92.09 | 91.49 | 91.52 | 23,742 | -0.35(-0.38%) |
Jul 18, 2016 | 92.44 | 92.44 | 91.75 | 91.86 | 30,586 | -0.29(-0.31%) |
Jul 15, 2016 | 92.44 | 92.44 | 91.23 | 92.15 | 20,304 | +0.35(+0.38%) |
Jul 14, 2016 | 92.50 | 92.50 | 89.09 | 91.80 | 35,663 | -0.29(-0.31%) |
Jul 13, 2016 | 91.92 | 92.27 | 91.17 | 92.09 | 50,748 | +0.64(+0.70%) |
Jul 12, 2016 | 91.34 | 92.61 | 90.65 | 91.46 | 53,536 | +0.40(+0.44%) |
Jul 11, 2016 | 90.42 | 91.46 | 90.42 | 91.05 | 28,335 | +0.75(+0.83%) |
Jul 08, 2016 | 90.13 | 90.82 | 89.49 | 90.30 | 55,928 | +0.81(+0.90%) |
Jul 07, 2016 | 89.20 | 89.67 | 88.91 | 89.49 | 33,188 | +0.87(+0.98%) |
Jul 05, 2016 | 88.51 | 89.26 | 88.16 | 88.62 | 22,861 | -0.35(-0.39%) |
Jul 01, 2016 | 89.14 | 88.97 | 88.97 | 88.97 | 34,093 | -0.52(-0.58%) |
Jun 30, 2016 | 86.54 | 89.67 | 86.54 | 89.49 | 62,691 | +3.41(+3.96%) |
Jun 29, 2016 | 84.29 | 86.31 | 84.17 | 86.08 | 25,274 | +2.60(+3.12%) |
Jun 28, 2016 | 84.98 | 85.39 | 83.42 | 83.48 | 30,325 | -0.46(-0.55%) |
Jun 27, 2016 | 83.48 | 84.87 | 82.96 | 83.94 | 50,963 | -1.10(-1.29%) |
Jun 24, 2016 | 86.14 | 87.01 | 83.48 | 85.04 | 143,869 | -5.49(-6.07%) |
Jun 23, 2016 | 88.97 | 91.11 | 88.10 | 90.53 | 86,651 | +2.43(+2.76%) |
Jun 22, 2016 | 86.54 | 88.16 | 86.14 | 88.10 | 49,572 | +1.97(+2.28%) |
Jun 21, 2016 | 85.10 | 86.49 | 84.69 | 86.14 | 22,798 | +0.92(+1.09%) |
Jun 20, 2016 | 85.73 | 86.08 | 84.58 | 85.21 | 25,709 | +0.52(+0.61%) |
Jun 17, 2016 | 86.14 | 86.60 | 84.64 | 84.69 | 80,272 | -1.21(-1.41%) |
Jun 16, 2016 | 84.64 | 85.97 | 84.23 | 85.91 | 22,056 | +0.69(+0.81%) |
Jun 15, 2016 | 84.92 | 86.08 | 84.64 | 85.21 | 27,337 | +0.35(+0.41%) |
Jun 14, 2016 | 83.31 | 84.92 | 82.61 | 84.87 | 22,952 | +1.21(+1.45%) |
Jun 13, 2016 | 84.92 | 84.92 | 82.67 | 83.65 | 38,161 | -0.06(-0.07%) |
Jun 10, 2016 | 84.46 | 85.04 | 83.36 | 83.71 | 34,331 | -1.56(-1.83%) |
Jun 09, 2016 | 84.64 | 85.68 | 83.88 | 85.27 | 30,583 | +0.17(+0.20%) |
Jun 08, 2016 | 84.98 | 85.53 | 84.23 | 85.10 | 32,270 | -0.06(-0.07%) |
Jun 07, 2016 | 84.17 | 85.50 | 83.94 | 85.16 | 33,789 | +0.81(+0.96%) |
Jun 06, 2016 | 83.59 | 84.64 | 82.61 | 84.35 | 44,653 | +0.58(+0.69%) |
Jun 03, 2016 | 84.17 | 84.17 | 82.79 | 83.77 | 21,031 | -0.35(-0.41%) |
Jun 02, 2016 | 84.40 | 84.72 | 84.40 | 84.12 | 22,150 | -0.35(-0.41%) |