Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 105.90 | 106.35 | 105.52 | 105.97 | 70,540 | -0.03(-0.03%) |
Aug 30, 2016 | 106.40 | 106.44 | 105.78 | 106.00 | 29,941 | -0.50(-0.47%) |
Aug 29, 2016 | 105.51 | 106.54 | 105.45 | 106.49 | 67,753 | +1.89(+1.81%) |
Aug 26, 2016 | 105.94 | 106.82 | 104.24 | 104.60 | 97,893 | -0.59(-0.57%) |
Aug 25, 2016 | 105.48 | 105.91 | 105.10 | 105.20 | 46,842 | -0.59(-0.56%) |
Aug 24, 2016 | 106.16 | 106.22 | 105.51 | 105.78 | 36,383 | -0.37(-0.35%) |
Aug 23, 2016 | 106.29 | 106.72 | 105.95 | 106.15 | 58,123 | +0.14(+0.13%) |
Aug 22, 2016 | 105.66 | 106.22 | 105.46 | 106.01 | 48,859 | +1.24(+1.18%) |
Aug 19, 2016 | 104.75 | 105.07 | 104.11 | 104.78 | 41,765 | -0.62(-0.59%) |
Aug 18, 2016 | 105.44 | 105.81 | 104.87 | 105.39 | 59,750 | +0.06(+0.06%) |
Aug 17, 2016 | 104.86 | 105.45 | 104.59 | 105.33 | 42,284 | +0.85(+0.82%) |
Aug 16, 2016 | 105.12 | 105.12 | 104.27 | 104.48 | 43,278 | -0.32(-0.31%) |
Aug 15, 2016 | 105.48 | 105.62 | 104.75 | 104.81 | 48,974 | -1.27(-1.20%) |
Aug 12, 2016 | 106.42 | 106.95 | 106.08 | 106.08 | 59,672 | +1.19(+1.13%) |
Aug 11, 2016 | 106.23 | 106.23 | 104.56 | 104.89 | 51,992 | -1.48(-1.39%) |
Aug 10, 2016 | 106.21 | 106.76 | 105.73 | 106.36 | 37,675 | +0.59(+0.56%) |
Aug 09, 2016 | 104.77 | 105.84 | 104.77 | 105.77 | 60,915 | +1.51(+1.45%) |
Aug 08, 2016 | 103.70 | 104.71 | 103.45 | 104.26 | 345,351 | +0.14(+0.13%) |
Aug 05, 2016 | 105.20 | 105.20 | 104.00 | 104.13 | 38,401 | -1.52(-1.44%) |
Aug 04, 2016 | 105.63 | 106.21 | 105.49 | 105.65 | 51,941 | +1.15(+1.10%) |
Aug 03, 2016 | 104.59 | 104.85 | 103.89 | 104.50 | 35,655 | +0.13(+0.12%) |
Aug 02, 2016 | 103.85 | 105.45 | 103.37 | 104.37 | 113,833 | -1.68(-1.58%) |
Aug 01, 2016 | 105.97 | 106.58 | 105.81 | 106.05 | 99,489 | -1.50(-1.39%) |
Jul 29, 2016 | 106.21 | 107.63 | 106.06 | 107.55 | 141,262 | +1.24(+1.17%) |
Jul 28, 2016 | 105.77 | 106.74 | 105.66 | 106.31 | 156,636 | -0.32(-0.30%) |
Jul 27, 2016 | 105.51 | 106.65 | 105.28 | 106.63 | 129,943 | +1.75(+1.67%) |
Jul 26, 2016 | 105.50 | 105.50 | 104.39 | 104.88 | 188,788 | +0.47(+0.45%) |
Jul 25, 2016 | 104.80 | 105.06 | 104.39 | 104.41 | 49,272 | -0.13(-0.12%) |
Jul 22, 2016 | 103.52 | 105.02 | 103.52 | 104.53 | 74,714 | +0.49(+0.47%) |
Jul 21, 2016 | 102.79 | 104.38 | 102.55 | 104.04 | 88,658 | +0.05(+0.05%) |
Jul 20, 2016 | 104.06 | 104.27 | 103.52 | 103.99 | 173,779 | -0.84(-0.80%) |
Jul 19, 2016 | 104.57 | 105.05 | 104.19 | 104.83 | 55,874 | +0.91(+0.88%) |
Jul 18, 2016 | 104.85 | 105.10 | 103.43 | 103.92 | 202,442 | -0.24(-0.23%) |
Jul 15, 2016 | 104.79 | 104.99 | 103.92 | 104.17 | 276,108 | -1.27(-1.21%) |
Jul 14, 2016 | 105.20 | 105.69 | 104.95 | 105.44 | 106,728 | -1.94(-1.80%) |
Jul 13, 2016 | 107.16 | 107.64 | 106.87 | 107.37 | 92,081 | +1.39(+1.31%) |
Jul 12, 2016 | 106.18 | 106.60 | 105.48 | 105.99 | 452,564 | -2.35(-2.17%) |
Jul 11, 2016 | 109.20 | 109.54 | 108.12 | 108.34 | 156,285 | -1.14(-1.04%) |
Jul 08, 2016 | 109.03 | 109.69 | 108.32 | 109.48 | 111,182 | +1.11(+1.03%) |
Jul 07, 2016 | 108.06 | 109.01 | 107.56 | 108.36 | 113,537 | +0.05(+0.04%) |
Jul 06, 2016 | 108.67 | 108.90 | 107.84 | 108.32 | 252,549 | +0.24(+0.22%) |
Jul 05, 2016 | 107.55 | 108.55 | 107.39 | 108.08 | 92,015 | +1.81(+1.70%) |
Jul 01, 2016 | 106.55 | 106.27 | 106.27 | 106.27 | 114,813 | +2.21(+2.12%) |
Jun 30, 2016 | 103.86 | 104.99 | 103.39 | 104.06 | 212,270 | +0.58(+0.56%) |
Jun 29, 2016 | 104.84 | 105.33 | 103.44 | 103.48 | 347,623 | -1.13(-1.08%) |
Jun 28, 2016 | 104.77 | 105.10 | 104.05 | 104.61 | 141,099 | +0.57(+0.55%) |
Jun 27, 2016 | 103.64 | 104.84 | 103.56 | 104.04 | 248,186 | +3.08(+3.05%) |
Jun 24, 2016 | 101.93 | 101.93 | 100.37 | 100.95 | 224,024 | +3.57(+3.67%) |
Jun 23, 2016 | 97.80 | 98.41 | 97.08 | 97.38 | 151,887 | -1.53(-1.55%) |
Jun 22, 2016 | 98.73 | 99.12 | 98.35 | 98.92 | 149,559 | +0.11(+0.11%) |
Jun 21, 2016 | 99.36 | 99.64 | 98.62 | 98.81 | 128,569 | -0.45(-0.46%) |
Jun 20, 2016 | 99.34 | 99.68 | 99.15 | 99.26 | 102,433 | -1.59(-1.58%) |
Jun 17, 2016 | 101.44 | 101.46 | 100.33 | 100.85 | 93,286 | -0.85(-0.84%) |
Jun 16, 2016 | 101.83 | 102.81 | 101.40 | 101.71 | 95,872 | +0.55(+0.55%) |
Jun 15, 2016 | 100.70 | 101.44 | 100.55 | 101.15 | 75,221 | +0.66(+0.66%) |
Jun 14, 2016 | 101.56 | 101.56 | 100.40 | 100.49 | 115,041 | +0.08(+0.08%) |
Jun 13, 2016 | 100.37 | 100.51 | 99.93 | 100.41 | 99,901 | +0.55(+0.55%) |
Jun 10, 2016 | 99.88 | 100.52 | 99.34 | 99.87 | 146,950 | +0.63(+0.63%) |
Jun 09, 2016 | 99.33 | 99.65 | 99.08 | 99.24 | 143,440 | +1.00(+1.02%) |
Jun 08, 2016 | 98.05 | 98.36 | 97.63 | 98.23 | 42,719 | +0.82(+0.84%) |
Jun 07, 2016 | 97.49 | 97.98 | 97.42 | 97.42 | 29,978 | +0.19(+0.19%) |
Jun 06, 2016 | 98.02 | 98.02 | 97.19 | 97.23 | 68,457 | -0.77(-0.79%) |
Jun 03, 2016 | 97.77 | 98.05 | 97.47 | 98.00 | 268,354 | +1.67(+1.73%) |
Jun 02, 2016 | 96.02 | 96.72 | 95.86 | 96.33 | 85,364 | +0.98(+1.03%) |