Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 90.23 | 90.45 | 88.47 | 89.00 | 71,364 | -1.19(-1.32%) |
Aug 30, 2016 | 89.79 | 90.30 | 89.56 | 90.19 | 42,489 | +0.32(+0.36%) |
Aug 29, 2016 | 89.30 | 90.41 | 89.04 | 89.87 | 47,739 | +0.63(+0.71%) |
Aug 26, 2016 | 88.67 | 89.56 | 88.09 | 89.24 | 45,146 | +0.27(+0.30%) |
Aug 25, 2016 | 87.67 | 89.08 | 87.03 | 88.97 | 44,773 | +0.92(+1.04%) |
Aug 24, 2016 | 88.63 | 89.67 | 87.75 | 88.05 | 54,250 | -0.96(-1.08%) |
Aug 23, 2016 | 89.21 | 89.89 | 88.66 | 89.01 | 53,908 | +0.16(+0.18%) |
Aug 22, 2016 | 89.12 | 90.00 | 88.34 | 88.85 | 69,107 | -0.55(-0.62%) |
Aug 19, 2016 | 88.23 | 89.51 | 87.96 | 89.40 | 169,810 | +0.80(+0.90%) |
Aug 18, 2016 | 87.57 | 88.75 | 86.75 | 88.60 | 94,508 | +1.46(+1.68%) |
Aug 17, 2016 | 86.23 | 87.55 | 86.10 | 87.14 | 94,370 | +0.58(+0.67%) |
Aug 16, 2016 | 86.84 | 88.00 | 86.47 | 86.56 | 78,462 | -0.73(-0.84%) |
Aug 15, 2016 | 86.51 | 87.40 | 86.30 | 87.29 | 54,039 | +0.60(+0.69%) |
Aug 12, 2016 | 86.59 | 87.08 | 86.32 | 86.69 | 25,085 | +0.34(+0.39%) |
Aug 11, 2016 | 86.94 | 87.00 | 85.82 | 86.35 | 34,939 | -0.22(-0.25%) |
Aug 10, 2016 | 86.57 | 86.99 | 85.52 | 86.57 | 49,907 | -0.18(-0.21%) |
Aug 09, 2016 | 86.09 | 86.96 | 86.09 | 86.75 | 48,726 | +0.83(+0.97%) |
Aug 08, 2016 | 86.79 | 86.79 | 85.13 | 85.92 | 50,079 | -1.08(-1.24%) |
Aug 05, 2016 | 85.65 | 87.00 | 85.48 | 87.00 | 61,082 | +1.45(+1.69%) |
Aug 04, 2016 | 84.80 | 86.05 | 84.78 | 85.55 | 56,221 | +0.74(+0.87%) |
Aug 03, 2016 | 84.17 | 85.28 | 83.24 | 84.81 | 59,430 | +0.18(+0.21%) |
Aug 02, 2016 | 84.76 | 85.98 | 83.88 | 84.63 | 99,801 | -0.22(-0.26%) |
Aug 01, 2016 | 83.55 | 85.22 | 83.50 | 84.85 | 69,517 | +0.83(+0.99%) |
Jul 29, 2016 | 83.40 | 85.58 | 82.70 | 84.02 | 96,247 | +0.19(+0.23%) |
Jul 28, 2016 | 83.00 | 84.67 | 82.56 | 83.83 | 97,382 | +0.65(+0.78%) |
Jul 27, 2016 | 82.16 | 83.27 | 81.59 | 83.18 | 109,908 | +1.54(+1.89%) |
Jul 26, 2016 | 80.73 | 83.09 | 80.73 | 81.64 | 57,149 | +0.31(+0.38%) |
Jul 25, 2016 | 82.81 | 83.30 | 80.48 | 81.33 | 89,670 | -1.72(-2.07%) |
Jul 22, 2016 | 81.66 | 83.95 | 81.66 | 83.05 | 131,556 | +1.28(+1.57%) |
Jul 21, 2016 | 82.88 | 83.38 | 81.59 | 81.77 | 114,813 | -1.20(-1.45%) |
Jul 20, 2016 | 82.00 | 83.94 | 81.51 | 82.97 | 98,100 | +1.48(+1.82%) |
Jul 19, 2016 | 82.27 | 83.46 | 81.13 | 81.49 | 82,699 | -1.15(-1.39%) |
Jul 18, 2016 | 81.82 | 84.95 | 81.36 | 82.64 | 134,193 | +0.42(+0.51%) |
Jul 15, 2016 | 82.96 | 83.22 | 81.90 | 82.22 | 61,716 | -0.14(-0.17%) |
Jul 14, 2016 | 82.58 | 83.15 | 82.14 | 82.36 | 49,555 | +0.19(+0.23%) |
Jul 13, 2016 | 82.58 | 83.00 | 81.63 | 82.17 | 82,913 | +0.02(+0.02%) |
Jul 12, 2016 | 82.49 | 82.96 | 81.88 | 82.15 | 75,051 | +0.34(+0.42%) |
Jul 11, 2016 | 82.30 | 83.02 | 81.31 | 81.81 | 73,785 | +0.24(+0.29%) |
Jul 08, 2016 | 81.26 | 82.83 | 80.88 | 81.57 | 99,544 | +0.96(+1.19%) |
Jul 07, 2016 | 80.74 | 81.26 | 80.15 | 80.61 | 44,921 | +0.40(+0.50%) |
Jul 05, 2016 | 80.13 | 81.06 | 79.80 | 80.21 | 89,846 | -0.36(-0.45%) |
Jul 01, 2016 | 79.72 | 80.57 | 80.57 | 80.57 | 69,400 | +1.13(+1.42%) |
Jun 30, 2016 | 79.09 | 79.66 | 77.47 | 79.44 | 78,760 | +0.52(+0.66%) |
Jun 29, 2016 | 78.46 | 80.15 | 78.46 | 78.92 | 68,332 | +1.32(+1.70%) |
Jun 28, 2016 | 78.56 | 79.61 | 77.26 | 77.60 | 69,750 | -0.17(-0.22%) |
Jun 27, 2016 | 80.01 | 80.78 | 77.32 | 77.77 | 74,875 | -2.85(-3.54%) |
Jun 24, 2016 | 80.84 | 82.57 | 80.36 | 80.62 | 82,374 | -3.31(-3.94%) |
Jun 23, 2016 | 82.63 | 84.35 | 82.60 | 83.93 | 42,332 | +2.06(+2.52%) |
Jun 22, 2016 | 83.35 | 83.99 | 81.56 | 81.87 | 77,029 | -1.08(-1.30%) |
Jun 21, 2016 | 83.08 | 83.77 | 81.98 | 82.95 | 42,404 | +0.12(+0.14%) |
Jun 20, 2016 | 82.40 | 83.87 | 82.27 | 82.83 | 33,564 | +1.07(+1.31%) |
Jun 17, 2016 | 84.01 | 84.01 | 81.39 | 81.76 | 127,333 | -1.97(-2.35%) |
Jun 16, 2016 | 82.63 | 84.00 | 81.89 | 83.73 | 57,845 | +0.47(+0.56%) |
Jun 15, 2016 | 83.59 | 83.82 | 82.32 | 83.26 | 46,801 | -0.74(-0.88%) |
Jun 14, 2016 | 83.59 | 84.60 | 82.24 | 84.00 | 40,386 | +0.25(+0.30%) |
Jun 13, 2016 | 84.07 | 86.55 | 83.42 | 83.75 | 42,058 | -0.50(-0.59%) |
Jun 10, 2016 | 84.77 | 85.45 | 84.21 | 84.25 | 56,519 | -1.45(-1.69%) |
Jun 09, 2016 | 85.79 | 87.00 | 84.01 | 85.70 | 103,417 | -0.38(-0.44%) |
Jun 08, 2016 | 85.25 | 86.60 | 83.29 | 86.08 | 57,279 | +0.61(+0.71%) |
Jun 07, 2016 | 84.98 | 86.30 | 84.46 | 85.47 | 70,937 | +0.51(+0.60%) |
Jun 06, 2016 | 82.76 | 85.00 | 81.71 | 84.96 | 90,770 | +1.97(+2.37%) |
Jun 03, 2016 | 82.35 | 83.38 | 81.28 | 82.99 | 78,526 | +0.39(+0.47%) |
Jun 02, 2016 | 81.50 | 83.46 | 79.69 | 82.60 | 159,101 | +1.10(+1.35%) |