Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 80.55 | 81.16 | 79.43 | 80.46 | 558,471 | -0.20(-0.25%) |
Aug 30, 2016 | 82.26 | 82.26 | 80.35 | 80.67 | 604,954 | -1.60(-1.95%) |
Aug 29, 2016 | 81.73 | 83.06 | 81.73 | 82.27 | 506,017 | +0.59(+0.72%) |
Aug 26, 2016 | 82.59 | 82.73 | 81.22 | 81.68 | 705,318 | -0.70(-0.85%) |
Aug 25, 2016 | 83.25 | 83.49 | 82.15 | 82.38 | 435,980 | -1.23(-1.47%) |
Aug 24, 2016 | 84.44 | 84.66 | 83.23 | 83.61 | 391,047 | -0.93(-1.10%) |
Aug 23, 2016 | 83.55 | 84.58 | 83.04 | 84.53 | 595,120 | +1.35(+1.63%) |
Aug 22, 2016 | 84.01 | 84.25 | 82.59 | 83.18 | 636,679 | -0.72(-0.86%) |
Aug 19, 2016 | 83.63 | 84.35 | 83.19 | 83.90 | 474,675 | +0.38(+0.45%) |
Aug 18, 2016 | 83.45 | 83.97 | 82.84 | 83.52 | 1,153,507 | +0.23(+0.27%) |
Aug 17, 2016 | 84.59 | 85.10 | 82.71 | 83.30 | 1,421,949 | -1.52(-1.80%) |
Aug 16, 2016 | 85.55 | 85.69 | 84.82 | 84.82 | 483,533 | -0.98(-1.14%) |
Aug 15, 2016 | 86.39 | 86.95 | 85.61 | 85.80 | 417,231 | -0.38(-0.44%) |
Aug 12, 2016 | 86.68 | 86.74 | 85.69 | 86.18 | 877,130 | -0.56(-0.65%) |
Aug 11, 2016 | 86.36 | 87.11 | 85.27 | 86.74 | 1,156,975 | +1.76(+2.07%) |
Aug 10, 2016 | 84.50 | 85.40 | 83.88 | 84.98 | 878,334 | +0.82(+0.98%) |
Aug 09, 2016 | 85.00 | 85.63 | 84.00 | 84.16 | 851,668 | -1.04(-1.22%) |
Aug 08, 2016 | 85.96 | 86.65 | 84.80 | 85.19 | 962,168 | +0.43(+0.51%) |
Aug 05, 2016 | 83.87 | 84.98 | 83.24 | 84.76 | 682,350 | +1.59(+1.91%) |
Aug 04, 2016 | 83.33 | 84.03 | 82.57 | 83.17 | 889,956 | -0.22(-0.26%) |
Aug 03, 2016 | 81.50 | 83.55 | 80.20 | 83.39 | 1,035,640 | +0.80(+0.97%) |
Aug 02, 2016 | 84.31 | 84.40 | 82.43 | 82.59 | 828,493 | -2.31(-2.73%) |
Aug 01, 2016 | 85.05 | 85.67 | 84.37 | 84.90 | 743,941 | -0.30(-0.36%) |
Jul 29, 2016 | 85.74 | 86.28 | 84.94 | 85.21 | 929,489 | -0.72(-0.83%) |
Jul 28, 2016 | 84.70 | 86.36 | 84.10 | 85.92 | 1,339,389 | +1.06(+1.25%) |
Jul 27, 2016 | 90.18 | 90.18 | 82.69 | 84.86 | 4,722,135 | -8.95(-9.54%) |
Jul 26, 2016 | 93.63 | 94.74 | 92.98 | 93.81 | 1,194,747 | +0.07(+0.07%) |
Jul 25, 2016 | 93.54 | 94.13 | 93.23 | 93.74 | 862,249 | +0.39(+0.41%) |
Jul 22, 2016 | 93.29 | 93.45 | 92.29 | 93.35 | 311,578 | -0.19(-0.21%) |
Jul 21, 2016 | 93.11 | 93.76 | 92.91 | 93.55 | 414,680 | +0.38(+0.41%) |
Jul 20, 2016 | 92.57 | 93.31 | 92.12 | 93.17 | 393,871 | +0.78(+0.85%) |
Jul 19, 2016 | 92.15 | 92.43 | 91.69 | 92.39 | 333,474 | +0.34(+0.37%) |
Jul 18, 2016 | 91.99 | 92.22 | 91.35 | 92.05 | 781,507 | +0.45(+0.49%) |
Jul 15, 2016 | 91.38 | 91.78 | 91.04 | 91.60 | 601,124 | +0.66(+0.72%) |
Jul 14, 2016 | 92.34 | 92.34 | 90.58 | 90.95 | 608,148 | -0.56(-0.61%) |
Jul 13, 2016 | 92.93 | 93.13 | 91.39 | 91.50 | 391,544 | -1.07(-1.15%) |
Jul 12, 2016 | 91.31 | 92.70 | 91.24 | 92.57 | 671,900 | +1.44(+1.58%) |
Jul 11, 2016 | 91.32 | 91.76 | 90.79 | 91.13 | 423,797 | +0.08(+0.08%) |
Jul 08, 2016 | 91.49 | 90.53 | 90.53 | 91.06 | 732,177 | +0.52(+0.58%) |
Jul 07, 2016 | 90.32 | 91.01 | 89.63 | 90.53 | 420,963 | +0.17(+0.19%) |
Jul 06, 2016 | 88.38 | 90.56 | 87.91 | 90.37 | 1,054,693 | +1.83(+2.06%) |
Jul 05, 2016 | 89.26 | 89.65 | 87.30 | 88.54 | 504,887 | -0.93(-1.04%) |
Jul 01, 2016 | 89.63 | 89.47 | 89.47 | 89.47 | 444,178 | -0.13(-0.14%) |
Jun 30, 2016 | 88.18 | 89.89 | 87.40 | 89.60 | 680,310 | +1.25(+1.41%) |
Jun 29, 2016 | 87.11 | 88.51 | 86.92 | 88.35 | 326,431 | +1.80(+2.08%) |
Jun 28, 2016 | 85.54 | 87.05 | 85.54 | 86.55 | 484,099 | +1.22(+1.43%) |
Jun 27, 2016 | 86.31 | 86.78 | 83.87 | 85.33 | 834,971 | -1.51(-1.74%) |
Jun 24, 2016 | 86.90 | 88.68 | 86.40 | 86.85 | 811,643 | -2.74(-3.05%) |
Jun 23, 2016 | 88.53 | 89.59 | 88.48 | 89.58 | 479,667 | +1.71(+1.94%) |
Jun 22, 2016 | 89.06 | 89.18 | 87.88 | 87.88 | 457,643 | -1.26(-1.42%) |
Jun 21, 2016 | 89.20 | 89.50 | 88.89 | 89.14 | 368,001 | +0.24(+0.27%) |
Jun 20, 2016 | 88.36 | 89.77 | 87.49 | 88.90 | 423,276 | +1.49(+1.70%) |
Jun 17, 2016 | 86.81 | 88.15 | 86.81 | 87.41 | 943,522 | +0.30(+0.35%) |
Jun 16, 2016 | 86.77 | 87.61 | 86.05 | 87.11 | 564,910 | +0.00(+0.00%) |
Jun 15, 2016 | 86.43 | 87.86 | 86.00 | 87.11 | 620,280 | +1.89(+2.22%) |
Jun 14, 2016 | 85.60 | 86.14 | 84.49 | 85.22 | 434,541 | -0.26(-0.31%) |
Jun 13, 2016 | 84.95 | 86.25 | 84.95 | 85.48 | 486,117 | -0.13(-0.15%) |
Jun 10, 2016 | 86.79 | 87.00 | 85.50 | 85.60 | 430,242 | -2.20(-2.51%) |
Jun 09, 2016 | 87.72 | 88.14 | 87.13 | 87.81 | 275,934 | -0.02(-0.02%) |
Jun 08, 2016 | 87.35 | 88.19 | 87.26 | 87.82 | 217,176 | +0.34(+0.39%) |
Jun 07, 2016 | 86.92 | 87.84 | 86.22 | 87.48 | 343,908 | +0.15(+0.17%) |
Jun 06, 2016 | 86.56 | 87.61 | 85.63 | 87.33 | 544,826 | +0.66(+0.76%) |
Jun 03, 2016 | 86.21 | 87.23 | 84.24 | 86.67 | 506,168 | +0.08(+0.10%) |
Jun 02, 2016 | 85.79 | 86.59 | 85.31 | 86.59 | 632,474 | +0.82(+0.96%) |