Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 104.52 | 104.70 | 104.03 | 104.41 | 1,667,774 | -0.11(-0.11%) |
Aug 30, 2016 | 103.97 | 104.74 | 103.80 | 104.52 | 1,421,300 | +0.71(+0.69%) |
Aug 29, 2016 | 103.06 | 103.89 | 103.06 | 103.80 | 1,359,713 | +0.72(+0.70%) |
Aug 26, 2016 | 102.77 | 104.22 | 102.51 | 103.08 | 1,592,216 | +0.81(+0.79%) |
Aug 25, 2016 | 102.06 | 102.45 | 101.62 | 102.28 | 582,252 | +0.16(+0.16%) |
Aug 24, 2016 | 102.68 | 102.68 | 101.96 | 102.11 | 528,682 | -0.66(-0.65%) |
Aug 23, 2016 | 102.38 | 103.02 | 102.18 | 102.78 | 647,854 | +0.60(+0.58%) |
Aug 22, 2016 | 102.11 | 102.59 | 101.58 | 102.18 | 777,776 | -0.37(-0.36%) |
Aug 19, 2016 | 102.24 | 102.67 | 102.01 | 102.55 | 931,483 | -0.08(-0.07%) |
Aug 18, 2016 | 102.63 | 102.83 | 102.43 | 102.63 | 634,128 | -0.11(-0.11%) |
Aug 17, 2016 | 102.59 | 102.82 | 101.72 | 102.74 | 977,151 | +0.35(+0.34%) |
Aug 16, 2016 | 103.29 | 103.58 | 102.38 | 102.38 | 885,400 | -1.33(-1.28%) |
Aug 15, 2016 | 103.49 | 104.13 | 103.41 | 103.71 | 723,228 | +0.24(+0.24%) |
Aug 12, 2016 | 103.61 | 103.64 | 103.14 | 103.47 | 654,898 | -0.22(-0.21%) |
Aug 11, 2016 | 103.79 | 104.00 | 103.40 | 103.69 | 1,244,137 | +0.35(+0.33%) |
Aug 10, 2016 | 104.04 | 104.04 | 103.15 | 103.34 | 698,997 | -0.36(-0.35%) |
Aug 09, 2016 | 103.51 | 104.10 | 103.39 | 103.70 | 857,945 | +0.00(+0.00%) |
Aug 08, 2016 | 103.68 | 103.89 | 103.31 | 103.70 | 1,018,227 | +0.03(+0.03%) |
Aug 05, 2016 | 103.13 | 103.71 | 102.91 | 103.67 | 1,028,977 | +0.80(+0.78%) |
Aug 04, 2016 | 102.41 | 103.22 | 102.22 | 102.87 | 904,175 | +0.60(+0.58%) |
Aug 03, 2016 | 102.62 | 102.79 | 101.66 | 102.28 | 765,676 | +0.12(+0.12%) |
Aug 02, 2016 | 102.53 | 102.53 | 101.57 | 102.16 | 1,060,976 | -0.36(-0.35%) |
Aug 01, 2016 | 102.30 | 102.62 | 101.65 | 102.52 | 952,222 | +0.32(+0.31%) |
Jul 29, 2016 | 102.28 | 102.61 | 101.73 | 102.20 | 1,179,774 | -0.39(-0.39%) |
Jul 28, 2016 | 102.62 | 102.81 | 101.72 | 102.59 | 751,747 | -0.16(-0.15%) |
Jul 27, 2016 | 102.92 | 103.54 | 102.19 | 102.75 | 1,350,701 | -0.05(-0.05%) |
Jul 26, 2016 | 101.95 | 102.91 | 101.19 | 102.80 | 1,480,832 | +0.78(+0.77%) |
Jul 25, 2016 | 101.28 | 102.22 | 100.39 | 102.02 | 1,538,281 | +0.84(+0.83%) |
Jul 22, 2016 | 100.27 | 101.69 | 99.23 | 101.18 | 2,650,899 | +4.64(+4.80%) |
Jul 21, 2016 | 97.91 | 98.15 | 96.07 | 96.55 | 2,071,355 | -1.70(-1.73%) |
Jul 20, 2016 | 98.11 | 98.49 | 97.71 | 98.24 | 819,723 | +0.34(+0.34%) |
Jul 19, 2016 | 97.56 | 98.25 | 97.40 | 97.91 | 899,541 | -0.62(-0.63%) |
Jul 18, 2016 | 98.29 | 98.72 | 98.04 | 98.53 | 566,336 | -0.01(-0.01%) |
Jul 15, 2016 | 98.92 | 99.05 | 98.27 | 98.54 | 798,163 | -0.10(-0.10%) |
Jul 14, 2016 | 99.14 | 99.49 | 98.54 | 98.64 | 697,701 | +0.18(+0.19%) |
Jul 13, 2016 | 98.44 | 98.76 | 97.94 | 98.45 | 567,359 | +0.34(+0.34%) |
Jul 12, 2016 | 97.90 | 98.59 | 97.35 | 98.12 | 842,458 | +0.82(+0.85%) |
Jul 11, 2016 | 97.08 | 97.60 | 96.88 | 97.30 | 724,430 | +0.75(+0.77%) |
Jul 08, 2016 | 95.71 | 96.88 | 94.87 | 96.55 | 1,246,446 | +1.68(+1.77%) |
Jul 07, 2016 | 93.97 | 95.15 | 93.97 | 94.87 | 943,748 | +0.73(+0.78%) |
Jul 06, 2016 | 92.95 | 94.20 | 92.74 | 94.14 | 1,064,971 | +0.59(+0.63%) |
Jul 05, 2016 | 93.78 | 94.45 | 92.78 | 93.55 | 991,257 | -0.77(-0.82%) |
Jul 01, 2016 | 93.45 | 94.32 | 94.32 | 94.32 | 1,407,181 | +0.92(+0.99%) |
Jun 30, 2016 | 91.22 | 93.40 | 90.91 | 93.40 | 1,810,806 | +2.64(+2.91%) |
Jun 29, 2016 | 90.27 | 90.82 | 89.71 | 90.76 | 1,585,398 | +1.56(+1.75%) |
Jun 28, 2016 | 88.41 | 89.25 | 88.13 | 89.20 | 1,764,244 | +1.66(+1.90%) |
Jun 27, 2016 | 89.32 | 89.32 | 87.22 | 87.54 | 1,959,009 | -2.51(-2.79%) |
Jun 24, 2016 | 92.88 | 93.90 | 89.70 | 90.05 | 2,711,121 | -6.57(-6.80%) |
Jun 23, 2016 | 96.33 | 96.61 | 95.95 | 96.61 | 473,546 | +1.18(+1.23%) |
Jun 22, 2016 | 95.84 | 96.04 | 95.33 | 95.44 | 799,203 | -0.35(-0.37%) |
Jun 21, 2016 | 95.98 | 96.20 | 95.56 | 95.79 | 1,136,829 | -0.23(-0.24%) |
Jun 20, 2016 | 95.55 | 96.70 | 94.78 | 96.02 | 1,375,720 | +1.47(+1.55%) |
Jun 17, 2016 | 94.16 | 94.71 | 93.79 | 94.55 | 1,588,674 | +0.48(+0.51%) |
Jun 16, 2016 | 93.73 | 94.25 | 92.84 | 94.07 | 768,095 | +0.15(+0.16%) |
Jun 15, 2016 | 93.49 | 94.63 | 93.08 | 93.92 | 1,286,263 | +0.60(+0.65%) |
Jun 14, 2016 | 93.99 | 94.22 | 93.18 | 93.31 | 1,334,815 | -1.02(-1.08%) |
Jun 13, 2016 | 94.45 | 95.14 | 93.87 | 94.33 | 1,141,037 | -0.51(-0.54%) |
Jun 10, 2016 | 94.98 | 95.36 | 94.56 | 94.84 | 639,808 | -1.20(-1.25%) |
Jun 09, 2016 | 95.36 | 96.14 | 94.86 | 96.04 | 568,596 | +0.29(+0.31%) |
Jun 08, 2016 | 95.98 | 96.31 | 95.58 | 95.75 | 997,112 | -0.17(-0.18%) |
Jun 07, 2016 | 95.54 | 96.09 | 95.25 | 95.92 | 736,547 | +0.41(+0.43%) |
Jun 06, 2016 | 95.49 | 95.61 | 94.82 | 95.51 | 597,507 | +0.33(+0.34%) |
Jun 03, 2016 | 95.41 | 95.51 | 94.40 | 95.18 | 609,510 | -0.54(-0.56%) |
Jun 02, 2016 | 95.31 | 95.72 | 94.92 | 95.72 | 568,455 | +0.37(+0.39%) |