Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 88.10 | 89.28 | 87.95 | 88.67 | 142,454 | +0.42(+0.47%) |
Aug 30, 2016 | 89.05 | 89.88 | 87.77 | 88.25 | 64,687 | -0.47(-0.53%) |
Aug 29, 2016 | 88.28 | 89.40 | 88.28 | 88.72 | 66,688 | +0.89(+1.01%) |
Aug 26, 2016 | 89.25 | 89.64 | 86.91 | 87.84 | 88,822 | -1.06(-1.19%) |
Aug 25, 2016 | 88.22 | 89.14 | 87.49 | 88.89 | 87,891 | +0.94(+1.06%) |
Aug 24, 2016 | 88.67 | 88.67 | 86.90 | 87.96 | 121,853 | -0.58(-0.65%) |
Aug 23, 2016 | 88.42 | 89.57 | 88.42 | 88.53 | 79,663 | +0.19(+0.22%) |
Aug 22, 2016 | 88.50 | 90.51 | 86.64 | 88.34 | 113,000 | -0.42(-0.48%) |
Aug 19, 2016 | 87.78 | 90.79 | 86.29 | 88.76 | 215,652 | +0.68(+0.77%) |
Aug 18, 2016 | 87.69 | 88.46 | 87.03 | 88.08 | 78,207 | +0.66(+0.75%) |
Aug 17, 2016 | 87.26 | 87.80 | 86.32 | 87.43 | 68,207 | +0.28(+0.32%) |
Aug 16, 2016 | 87.75 | 87.75 | 86.44 | 87.15 | 71,376 | -0.68(-0.77%) |
Aug 15, 2016 | 88.64 | 89.00 | 87.68 | 87.83 | 72,538 | -0.47(-0.53%) |
Aug 12, 2016 | 87.62 | 89.43 | 87.62 | 88.30 | 60,700 | +0.65(+0.74%) |
Aug 11, 2016 | 88.84 | 88.84 | 87.31 | 87.65 | 73,281 | -1.07(-1.21%) |
Aug 10, 2016 | 88.53 | 88.84 | 87.36 | 88.72 | 127,997 | +0.50(+0.56%) |
Aug 09, 2016 | 88.25 | 88.77 | 86.98 | 88.23 | 161,601 | +0.26(+0.30%) |
Aug 08, 2016 | 88.76 | 88.76 | 87.66 | 87.96 | 83,592 | -0.38(-0.43%) |
Aug 05, 2016 | 88.95 | 89.10 | 88.04 | 88.35 | 93,717 | -0.30(-0.34%) |
Aug 04, 2016 | 86.96 | 88.67 | 86.96 | 88.65 | 141,222 | +1.62(+1.86%) |
Aug 03, 2016 | 88.72 | 88.72 | 86.08 | 87.04 | 132,301 | -1.43(-1.62%) |
Aug 02, 2016 | 89.53 | 89.53 | 88.12 | 88.47 | 139,656 | -1.02(-1.14%) |
Aug 01, 2016 | 88.84 | 89.49 | 88.46 | 89.49 | 216,772 | +0.74(+0.83%) |
Jul 29, 2016 | 88.56 | 90.29 | 88.48 | 88.76 | 286,598 | +0.31(+0.35%) |
Jul 28, 2016 | 88.66 | 89.78 | 88.09 | 88.44 | 110,866 | -0.07(-0.08%) |
Jul 27, 2016 | 92.93 | 93.65 | 87.47 | 88.52 | 105,281 | -0.44(-0.49%) |
Jul 26, 2016 | 88.99 | 89.43 | 88.43 | 88.96 | 77,616 | +0.19(+0.22%) |
Jul 25, 2016 | 90.40 | 90.49 | 88.65 | 88.76 | 111,773 | -1.27(-1.41%) |
Jul 22, 2016 | 89.07 | 91.17 | 88.43 | 90.04 | 118,901 | +1.08(+1.21%) |
Jul 21, 2016 | 88.80 | 89.11 | 88.13 | 88.96 | 74,522 | -0.02(-0.03%) |
Jul 20, 2016 | 89.08 | 89.41 | 88.06 | 88.98 | 94,543 | +0.12(+0.14%) |
Jul 19, 2016 | 88.20 | 88.89 | 87.60 | 88.86 | 67,358 | +0.81(+0.92%) |
Jul 18, 2016 | 87.80 | 88.59 | 87.36 | 88.05 | 77,430 | +0.12(+0.14%) |
Jul 15, 2016 | 88.28 | 88.49 | 87.56 | 87.93 | 87,906 | -0.11(-0.13%) |
Jul 14, 2016 | 88.60 | 88.80 | 87.41 | 88.04 | 202,197 | -0.55(-0.62%) |
Jul 13, 2016 | 88.35 | 88.64 | 87.20 | 88.60 | 130,242 | +0.82(+0.94%) |
Jul 12, 2016 | 87.44 | 87.93 | 86.70 | 87.77 | 131,985 | +0.11(+0.13%) |
Jul 11, 2016 | 87.02 | 87.79 | 86.04 | 87.66 | 133,389 | +0.62(+0.72%) |
Jul 08, 2016 | 85.00 | 87.25 | 85.02 | 87.04 | 171,235 | +2.02(+2.37%) |
Jul 07, 2016 | 86.24 | 86.24 | 84.34 | 85.02 | 123,965 | -1.11(-1.29%) |
Jul 06, 2016 | 85.89 | 87.00 | 85.49 | 86.13 | 180,459 | -0.24(-0.28%) |
Jul 05, 2016 | 84.71 | 87.37 | 84.71 | 86.37 | 198,268 | +1.72(+2.03%) |
Jul 01, 2016 | 84.99 | 84.65 | 84.65 | 84.65 | 120,314 | -0.26(-0.30%) |
Jun 30, 2016 | 83.60 | 84.98 | 82.63 | 84.91 | 158,813 | +1.72(+2.07%) |
Jun 29, 2016 | 83.68 | 84.20 | 82.84 | 83.19 | 284,202 | -0.06(-0.07%) |
Jun 28, 2016 | 82.75 | 83.80 | 82.75 | 83.24 | 301,514 | +0.90(+1.10%) |
Jun 27, 2016 | 82.66 | 82.99 | 81.44 | 82.34 | 116,553 | -0.45(-0.54%) |
Jun 24, 2016 | 82.16 | 83.70 | 81.21 | 82.79 | 847,395 | -0.15(-0.18%) |
Jun 23, 2016 | 82.82 | 83.90 | 82.60 | 82.94 | 75,286 | +0.49(+0.59%) |
Jun 22, 2016 | 82.53 | 82.85 | 81.74 | 82.45 | 65,566 | -0.02(-0.02%) |
Jun 21, 2016 | 82.55 | 83.31 | 82.09 | 82.47 | 86,553 | +0.15(+0.18%) |
Jun 20, 2016 | 82.68 | 84.04 | 82.19 | 82.31 | 129,803 | +0.21(+0.25%) |
Jun 17, 2016 | 82.71 | 82.83 | 81.69 | 82.11 | 261,305 | -0.83(-1.00%) |
Jun 16, 2016 | 82.68 | 83.11 | 82.37 | 82.94 | 83,374 | +0.11(+0.14%) |
Jun 15, 2016 | 82.09 | 82.97 | 81.35 | 82.83 | 113,799 | +0.95(+1.16%) |
Jun 14, 2016 | 82.15 | 82.71 | 81.15 | 81.87 | 182,079 | -0.38(-0.47%) |
Jun 13, 2016 | 82.37 | 83.21 | 82.04 | 82.26 | 93,317 | +0.03(+0.04%) |
Jun 10, 2016 | 82.17 | 82.78 | 81.72 | 82.23 | 99,180 | -0.09(-0.11%) |
Jun 09, 2016 | 81.76 | 82.63 | 81.64 | 82.31 | 117,131 | +0.75(+0.92%) |
Jun 08, 2016 | 80.68 | 81.70 | 80.31 | 81.57 | 103,613 | +1.17(+1.45%) |
Jun 07, 2016 | 79.73 | 80.59 | 79.21 | 80.40 | 127,147 | +0.96(+1.21%) |
Jun 06, 2016 | 80.20 | 80.25 | 78.65 | 79.44 | 127,685 | -0.68(-0.84%) |
Jun 03, 2016 | 80.05 | 80.37 | 79.67 | 80.11 | 66,930 | +0.67(+0.84%) |
Jun 02, 2016 | 79.59 | 80.22 | 78.95 | 79.44 | 115,023 | -0.39(-0.49%) |