Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 84.10 | 85.10 | 83.72 | 84.04 | 3,868,907 | +0.20(+0.24%) |
Aug 30, 2016 | 83.51 | 84.34 | 83.09 | 83.84 | 9,455,370 | -10.11(-10.76%) |
Aug 29, 2016 | 93.04 | 94.23 | 93.04 | 93.96 | 2,078,844 | +0.66(+0.71%) |
Aug 26, 2016 | 93.54 | 94.57 | 93.09 | 93.29 | 721,783 | -0.10(-0.11%) |
Aug 25, 2016 | 93.31 | 94.28 | 93.14 | 93.39 | 780,084 | +0.09(+0.10%) |
Aug 24, 2016 | 94.89 | 94.89 | 93.30 | 93.30 | 2,073,942 | -1.83(-1.92%) |
Aug 23, 2016 | 95.34 | 95.84 | 94.82 | 95.13 | 1,361,559 | -0.18(-0.19%) |
Aug 22, 2016 | 94.88 | 95.53 | 94.71 | 95.30 | 977,583 | +0.23(+0.24%) |
Aug 19, 2016 | 94.50 | 95.50 | 94.04 | 95.08 | 3,065,153 | +0.46(+0.49%) |
Aug 18, 2016 | 95.05 | 95.30 | 93.87 | 94.62 | 974,131 | -0.30(-0.32%) |
Aug 17, 2016 | 93.46 | 95.18 | 93.25 | 94.92 | 1,691,650 | +1.61(+1.73%) |
Aug 16, 2016 | 93.18 | 93.61 | 92.82 | 93.30 | 1,281,682 | -0.27(-0.29%) |
Aug 15, 2016 | 93.23 | 94.35 | 92.92 | 93.57 | 1,333,763 | +0.29(+0.31%) |
Aug 12, 2016 | 93.56 | 94.14 | 93.28 | 93.28 | 846,266 | -0.48(-0.51%) |
Aug 11, 2016 | 93.72 | 94.35 | 92.94 | 93.76 | 1,531,487 | +0.23(+0.25%) |
Aug 10, 2016 | 92.42 | 93.81 | 92.42 | 93.52 | 695,677 | +1.25(+1.35%) |
Aug 09, 2016 | 92.40 | 92.94 | 92.26 | 92.27 | 860,591 | -0.35(-0.38%) |
Aug 08, 2016 | 93.41 | 93.55 | 92.03 | 92.63 | 701,394 | -0.80(-0.86%) |
Aug 05, 2016 | 92.74 | 93.61 | 92.48 | 93.43 | 999,009 | +0.78(+0.84%) |
Aug 04, 2016 | 92.64 | 93.25 | 92.18 | 92.65 | 603,709 | +0.20(+0.22%) |
Aug 03, 2016 | 93.87 | 93.87 | 92.01 | 92.45 | 1,149,321 | -1.41(-1.51%) |
Aug 02, 2016 | 92.58 | 94.10 | 91.99 | 93.86 | 1,923,608 | +1.07(+1.15%) |
Aug 01, 2016 | 91.35 | 92.89 | 91.00 | 92.79 | 1,841,858 | +0.11(+0.12%) |
Jul 29, 2016 | 92.90 | 93.65 | 92.27 | 92.68 | 1,520,176 | -0.49(-0.53%) |
Jul 28, 2016 | 91.61 | 93.91 | 90.72 | 93.18 | 2,555,276 | +2.64(+2.92%) |
Jul 27, 2016 | 92.00 | 92.00 | 90.49 | 90.53 | 1,502,067 | -1.13(-1.23%) |
Jul 26, 2016 | 92.89 | 93.26 | 91.43 | 91.66 | 863,651 | -1.20(-1.30%) |
Jul 25, 2016 | 92.32 | 93.19 | 92.32 | 92.87 | 1,893,540 | +0.86(+0.94%) |
Jul 22, 2016 | 91.63 | 92.23 | 91.53 | 92.01 | 1,149,069 | +0.30(+0.33%) |
Jul 21, 2016 | 91.54 | 91.93 | 90.86 | 91.71 | 1,385,549 | +0.39(+0.43%) |
Jul 20, 2016 | 91.22 | 91.62 | 90.81 | 91.31 | 1,053,968 | -0.18(-0.20%) |
Jul 19, 2016 | 91.53 | 91.78 | 90.99 | 91.50 | 1,384,533 | -0.03(-0.03%) |
Jul 18, 2016 | 92.38 | 92.84 | 91.20 | 91.52 | 904,176 | -1.08(-1.17%) |
Jul 15, 2016 | 90.73 | 93.72 | 90.23 | 92.60 | 3,358,053 | +2.15(+2.38%) |
Jul 14, 2016 | 90.89 | 91.83 | 90.27 | 90.45 | 1,568,721 | -0.20(-0.22%) |
Jul 13, 2016 | 90.83 | 91.71 | 90.53 | 90.65 | 1,349,816 | -0.34(-0.38%) |
Jul 12, 2016 | 92.20 | 92.51 | 90.99 | 90.99 | 1,858,537 | -1.17(-1.27%) |
Jul 11, 2016 | 92.47 | 94.25 | 91.74 | 92.17 | 3,128,117 | -0.47(-0.51%) |
Jul 08, 2016 | 92.41 | 92.77 | 92.08 | 92.63 | 1,331,114 | +0.55(+0.60%) |
Jul 07, 2016 | 92.05 | 92.75 | 91.21 | 92.08 | 2,399,458 | +0.63(+0.69%) |
Jul 06, 2016 | 92.84 | 93.45 | 90.96 | 91.45 | 4,991,923 | -1.05(-1.14%) |
Jul 05, 2016 | 92.05 | 94.65 | 91.30 | 92.51 | 3,107,878 | -1.17(-1.25%) |
Jul 01, 2016 | 93.81 | 93.68 | 93.68 | 93.68 | 7,880,203 | -1.29(-1.36%) |
Jun 30, 2016 | 81.63 | 98.57 | 81.57 | 94.97 | 23,778,414 | +13.68(+16.83%) |
Jun 29, 2016 | 81.33 | 81.37 | 80.53 | 81.29 | 1,916,421 | +0.76(+0.95%) |
Jun 28, 2016 | 81.41 | 81.41 | 79.88 | 80.53 | 1,739,985 | -0.82(-1.01%) |
Jun 27, 2016 | 81.37 | 81.49 | 80.68 | 81.35 | 1,949,264 | -0.64(-0.78%) |
Jun 24, 2016 | 80.05 | 82.42 | 79.87 | 81.98 | 2,294,822 | +0.71(+0.88%) |
Jun 23, 2016 | 81.79 | 81.90 | 80.80 | 81.27 | 1,397,713 | -0.19(-0.24%) |
Jun 22, 2016 | 81.56 | 81.56 | 81.09 | 81.46 | 1,571,598 | -0.09(-0.11%) |
Jun 21, 2016 | 81.13 | 81.63 | 80.99 | 81.56 | 1,594,086 | +0.69(+0.85%) |
Jun 20, 2016 | 81.21 | 81.80 | 80.82 | 80.87 | 1,464,645 | -0.39(-0.48%) |
Jun 17, 2016 | 80.86 | 81.30 | 79.95 | 81.26 | 2,549,326 | +0.28(+0.34%) |
Jun 16, 2016 | 80.39 | 81.04 | 80.14 | 80.99 | 1,700,167 | +0.61(+0.76%) |
Jun 15, 2016 | 80.81 | 81.01 | 79.92 | 80.38 | 2,769,947 | -0.44(-0.55%) |
Jun 14, 2016 | 79.77 | 81.01 | 79.37 | 80.82 | 1,472,070 | +0.80(+0.99%) |
Jun 13, 2016 | 80.35 | 80.93 | 80.00 | 80.02 | 1,303,059 | -0.64(-0.80%) |
Jun 10, 2016 | 80.41 | 81.34 | 79.78 | 80.67 | 1,949,711 | -0.02(-0.02%) |
Jun 09, 2016 | 78.38 | 80.93 | 78.27 | 80.68 | 3,575,148 | +2.26(+2.88%) |
Jun 08, 2016 | 77.92 | 78.43 | 77.29 | 78.43 | 1,123,007 | +0.43(+0.55%) |
Jun 07, 2016 | 78.12 | 78.38 | 77.91 | 78.00 | 486,129 | -0.07(-0.09%) |
Jun 06, 2016 | 78.24 | 78.65 | 77.65 | 78.07 | 1,295,570 | -0.18(-0.22%) |
Jun 03, 2016 | 77.61 | 78.50 | 77.61 | 78.24 | 1,229,178 | +0.62(+0.80%) |
Jun 02, 2016 | 77.66 | 77.77 | 76.99 | 77.62 | 1,044,362 | -0.20(-0.26%) |