Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 95.73 | 95.87 | 94.82 | 95.28 | 500,452 | -0.48(-0.50%) |
Aug 30, 2016 | 95.76 | 95.90 | 95.53 | 95.77 | 214,630 | +0.71(+0.75%) |
Aug 29, 2016 | 94.80 | 95.13 | 94.79 | 95.05 | 260,320 | +1.36(+1.45%) |
Aug 26, 2016 | 93.42 | 94.24 | 93.18 | 93.70 | 513,313 | -1.32(-1.39%) |
Aug 25, 2016 | 95.39 | 95.54 | 94.95 | 95.01 | 448,200 | -0.48(-0.50%) |
Aug 24, 2016 | 96.03 | 96.18 | 95.36 | 95.50 | 466,534 | +0.87(+0.92%) |
Aug 23, 2016 | 95.00 | 95.10 | 94.63 | 94.63 | 215,056 | -0.62(-0.65%) |
Aug 22, 2016 | 95.03 | 95.39 | 94.94 | 95.24 | 420,623 | +0.76(+0.80%) |
Aug 19, 2016 | 94.37 | 94.67 | 94.31 | 94.49 | 451,700 | +0.54(+0.57%) |
Aug 18, 2016 | 93.40 | 94.12 | 93.40 | 93.95 | 981,420 | -0.21(-0.22%) |
Aug 17, 2016 | 93.62 | 94.17 | 93.62 | 94.15 | 679,711 | +1.52(+1.64%) |
Aug 16, 2016 | 92.42 | 92.98 | 92.26 | 92.64 | 280,573 | -0.24(-0.26%) |
Aug 15, 2016 | 92.81 | 93.12 | 92.81 | 92.87 | 152,110 | -0.17(-0.18%) |
Aug 12, 2016 | 92.87 | 93.35 | 92.79 | 93.04 | 303,722 | +0.02(+0.02%) |
Aug 11, 2016 | 92.60 | 93.16 | 92.51 | 93.02 | 335,136 | +0.65(+0.70%) |
Aug 10, 2016 | 92.42 | 92.69 | 92.34 | 92.38 | 242,269 | -0.37(-0.40%) |
Aug 09, 2016 | 92.76 | 92.81 | 92.17 | 92.75 | 433,138 | +0.01(+0.01%) |
Aug 08, 2016 | 93.31 | 93.62 | 92.64 | 92.74 | 845,608 | +1.15(+1.25%) |
Aug 05, 2016 | 91.50 | 91.81 | 91.16 | 91.59 | 763,309 | +2.88(+3.25%) |
Aug 04, 2016 | 88.68 | 88.85 | 87.92 | 88.71 | 1,148,665 | +1.77(+2.04%) |
Aug 03, 2016 | 86.73 | 86.95 | 86.39 | 86.94 | 453,184 | +0.08(+0.09%) |
Aug 02, 2016 | 87.16 | 87.46 | 86.16 | 86.86 | 676,986 | -1.00(-1.13%) |
Aug 01, 2016 | 88.56 | 88.62 | 87.66 | 87.86 | 563,506 | -0.29(-0.33%) |
Jul 29, 2016 | 88.80 | 89.09 | 87.58 | 88.15 | 957,767 | +0.66(+0.76%) |
Jul 28, 2016 | 87.85 | 87.93 | 86.81 | 87.49 | 759,651 | +0.15(+0.17%) |
Jul 27, 2016 | 88.00 | 88.04 | 86.94 | 87.34 | 487,150 | +0.77(+0.89%) |
Jul 26, 2016 | 86.29 | 86.70 | 86.24 | 86.57 | 250,899 | -0.06(-0.07%) |
Jul 25, 2016 | 86.81 | 87.00 | 86.59 | 86.63 | 259,939 | +0.00(+0.00%) |
Jul 22, 2016 | 86.59 | 86.79 | 86.49 | 86.63 | 260,880 | +0.65(+0.75%) |
Jul 21, 2016 | 86.22 | 86.48 | 85.84 | 85.99 | 370,755 | -0.35(-0.40%) |
Jul 20, 2016 | 86.02 | 86.41 | 85.88 | 86.33 | 244,215 | +0.58(+0.68%) |
Jul 19, 2016 | 85.84 | 85.86 | 85.41 | 85.75 | 279,164 | -0.36(-0.41%) |
Jul 18, 2016 | 85.84 | 86.24 | 85.74 | 86.10 | 296,078 | +0.15(+0.17%) |
Jul 15, 2016 | 86.05 | 86.21 | 85.73 | 85.95 | 444,809 | +0.66(+0.78%) |
Jul 14, 2016 | 85.61 | 85.63 | 85.16 | 85.29 | 375,744 | +0.09(+0.11%) |
Jul 13, 2016 | 85.39 | 85.69 | 84.72 | 85.20 | 680,068 | +1.04(+1.24%) |
Jul 12, 2016 | 84.32 | 84.74 | 84.13 | 84.15 | 578,201 | +0.70(+0.83%) |
Jul 11, 2016 | 82.87 | 83.63 | 82.81 | 83.46 | 860,014 | +2.84(+3.52%) |
Jul 08, 2016 | 79.94 | 80.70 | 79.45 | 80.62 | 471,960 | +1.17(+1.47%) |
Jul 07, 2016 | 79.36 | 79.65 | 79.03 | 79.45 | 535,865 | +0.64(+0.81%) |
Jul 06, 2016 | 78.48 | 78.87 | 77.79 | 78.81 | 536,708 | +0.47(+0.61%) |
Jul 05, 2016 | 78.70 | 78.74 | 78.12 | 78.34 | 634,933 | -0.36(-0.46%) |
Jul 01, 2016 | 78.66 | 78.70 | 78.70 | 78.70 | 652,124 | -0.28(-0.35%) |
Jun 30, 2016 | 78.88 | 78.98 | 78.05 | 78.98 | 1,607,364 | -1.21(-1.51%) |
Jun 29, 2016 | 79.47 | 80.42 | 79.35 | 80.19 | 612,841 | +1.32(+1.67%) |
Jun 28, 2016 | 78.17 | 78.94 | 77.72 | 78.87 | 1,224,009 | -0.32(-0.41%) |
Jun 27, 2016 | 79.92 | 79.92 | 78.44 | 79.19 | 879,887 | -2.92(-3.56%) |
Jun 24, 2016 | 82.25 | 83.08 | 81.40 | 82.12 | 992,151 | -4.73(-5.45%) |
Jun 23, 2016 | 86.63 | 86.89 | 86.20 | 86.85 | 730,552 | +2.73(+3.24%) |
Jun 22, 2016 | 84.53 | 84.95 | 84.06 | 84.12 | 1,115,583 | -0.49(-0.58%) |
Jun 21, 2016 | 84.75 | 85.04 | 84.52 | 84.61 | 719,273 | +1.04(+1.25%) |
Jun 20, 2016 | 84.29 | 84.56 | 83.44 | 83.57 | 719,001 | +2.02(+2.48%) |
Jun 17, 2016 | 81.56 | 81.80 | 80.95 | 81.55 | 500,247 | +0.99(+1.23%) |
Jun 16, 2016 | 79.79 | 80.66 | 79.45 | 80.56 | 387,269 | -0.39(-0.48%) |
Jun 15, 2016 | 81.07 | 81.55 | 80.78 | 80.95 | 525,587 | +1.11(+1.39%) |
Jun 14, 2016 | 79.91 | 80.21 | 79.17 | 79.84 | 475,791 | -0.48(-0.60%) |
Jun 13, 2016 | 80.77 | 81.12 | 80.16 | 80.32 | 392,494 | -1.19(-1.46%) |
Jun 10, 2016 | 81.87 | 81.96 | 81.16 | 81.52 | 400,909 | -1.03(-1.24%) |
Jun 09, 2016 | 82.54 | 82.71 | 82.27 | 82.54 | 358,690 | -0.91(-1.09%) |
Jun 08, 2016 | 83.38 | 83.57 | 83.17 | 83.45 | 275,862 | +0.13(+0.15%) |
Jun 07, 2016 | 83.43 | 83.57 | 83.26 | 83.32 | 442,413 | -0.04(-0.05%) |
Jun 06, 2016 | 83.43 | 83.60 | 83.02 | 83.36 | 708,728 | +1.61(+1.97%) |
Jun 03, 2016 | 81.90 | 82.20 | 81.18 | 81.75 | 569,517 | -0.25(-0.31%) |
Jun 02, 2016 | 81.67 | 82.14 | 81.52 | 82.01 | 381,113 | +0.39(+0.47%) |