Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 94.81 | 95.15 | 93.69 | 94.43 | 196,185 | -0.69(-0.73%) |
Aug 30, 2016 | 95.42 | 96.00 | 93.84 | 95.12 | 262,287 | -0.84(-0.88%) |
Aug 29, 2016 | 96.60 | 96.85 | 95.58 | 95.96 | 280,934 | -0.44(-0.46%) |
Aug 26, 2016 | 94.21 | 96.98 | 93.71 | 96.40 | 440,224 | +2.03(+2.15%) |
Aug 25, 2016 | 94.20 | 97.36 | 93.59 | 94.37 | 582,280 | -0.18(-0.19%) |
Aug 24, 2016 | 98.13 | 99.00 | 94.30 | 94.55 | 392,108 | -3.37(-3.44%) |
Aug 23, 2016 | 100.18 | 100.18 | 97.66 | 97.92 | 402,171 | -1.81(-1.81%) |
Aug 22, 2016 | 98.29 | 100.33 | 97.76 | 99.73 | 697,343 | +1.77(+1.81%) |
Aug 19, 2016 | 97.36 | 98.75 | 97.00 | 97.96 | 337,415 | +0.05(+0.05%) |
Aug 18, 2016 | 96.41 | 98.59 | 96.05 | 97.91 | 379,903 | +1.69(+1.76%) |
Aug 17, 2016 | 95.64 | 96.65 | 94.76 | 96.22 | 305,515 | +0.57(+0.60%) |
Aug 16, 2016 | 97.25 | 97.67 | 95.43 | 95.65 | 381,259 | -1.87(-1.92%) |
Aug 15, 2016 | 97.73 | 98.91 | 96.52 | 97.52 | 793,448 | -0.37(-0.38%) |
Aug 12, 2016 | 97.67 | 98.20 | 96.16 | 97.89 | 520,617 | +0.69(+0.71%) |
Aug 11, 2016 | 95.07 | 97.70 | 94.43 | 97.20 | 560,106 | +1.87(+1.96%) |
Aug 10, 2016 | 94.36 | 95.55 | 92.94 | 95.33 | 1,015,013 | +0.77(+0.81%) |
Aug 09, 2016 | 88.92 | 94.94 | 86.68 | 94.56 | 3,201,711 | +13.62(+16.83%) |
Aug 08, 2016 | 81.65 | 82.78 | 80.25 | 80.94 | 881,886 | +0.41(+0.51%) |
Aug 05, 2016 | 82.80 | 83.18 | 80.36 | 80.53 | 400,430 | -1.55(-1.89%) |
Aug 04, 2016 | 82.09 | 82.84 | 81.56 | 82.08 | 234,328 | +0.06(+0.07%) |
Aug 03, 2016 | 81.06 | 82.58 | 80.85 | 82.02 | 294,350 | +1.09(+1.35%) |
Aug 02, 2016 | 82.58 | 82.58 | 80.15 | 80.93 | 277,080 | -1.41(-1.71%) |
Aug 01, 2016 | 82.69 | 83.62 | 82.09 | 82.34 | 228,513 | -0.36(-0.44%) |
Jul 29, 2016 | 81.73 | 86.29 | 81.68 | 82.70 | 565,451 | +1.05(+1.29%) |
Jul 28, 2016 | 81.20 | 82.31 | 80.48 | 81.65 | 287,874 | +0.31(+0.38%) |
Jul 27, 2016 | 81.65 | 81.93 | 80.57 | 81.34 | 169,888 | +0.08(+0.10%) |
Jul 26, 2016 | 80.00 | 81.33 | 79.57 | 81.26 | 194,289 | +1.13(+1.41%) |
Jul 25, 2016 | 80.67 | 80.83 | 79.76 | 80.13 | 257,589 | -0.51(-0.63%) |
Jul 22, 2016 | 80.09 | 80.90 | 79.42 | 80.64 | 202,305 | +0.64(+0.80%) |
Jul 21, 2016 | 80.19 | 81.16 | 79.67 | 80.00 | 264,376 | -0.21(-0.26%) |
Jul 20, 2016 | 80.65 | 81.85 | 80.13 | 80.21 | 386,820 | -0.33(-0.41%) |
Jul 19, 2016 | 81.03 | 81.03 | 79.65 | 80.54 | 482,541 | +0.53(+0.66%) |
Jul 18, 2016 | 80.57 | 80.87 | 79.46 | 80.01 | 315,563 | -0.45(-0.56%) |
Jul 15, 2016 | 80.57 | 80.81 | 79.92 | 80.46 | 281,191 | +0.57(+0.71%) |
Jul 14, 2016 | 79.67 | 80.52 | 78.90 | 79.89 | 516,733 | +0.54(+0.68%) |
Jul 13, 2016 | 77.93 | 80.51 | 77.11 | 79.35 | 608,296 | +2.19(+2.84%) |
Jul 12, 2016 | 80.70 | 81.00 | 76.57 | 77.16 | 946,158 | -2.38(-2.99%) |
Jul 11, 2016 | 78.75 | 80.06 | 78.23 | 79.54 | 692,313 | +1.28(+1.64%) |
Jul 08, 2016 | 78.98 | 77.92 | 78.24 | 78.26 | 321,894 | +0.34(+0.44%) |
Jul 07, 2016 | 76.05 | 78.00 | 76.05 | 77.92 | 386,618 | +1.80(+2.36%) |
Jul 06, 2016 | 75.29 | 77.69 | 74.92 | 76.12 | 724,079 | +0.34(+0.45%) |
Jul 05, 2016 | 76.28 | 76.29 | 74.67 | 75.78 | 524,101 | -0.54(-0.71%) |
Jul 01, 2016 | 73.57 | 76.32 | 76.32 | 76.32 | 579,900 | +2.56(+3.47%) |
Jun 30, 2016 | 72.02 | 73.80 | 70.82 | 73.76 | 445,425 | +2.07(+2.89%) |
Jun 29, 2016 | 71.06 | 72.45 | 69.41 | 71.69 | 347,458 | +1.82(+2.60%) |
Jun 28, 2016 | 69.03 | 70.92 | 68.66 | 69.87 | 419,752 | +1.89(+2.78%) |
Jun 27, 2016 | 70.00 | 70.82 | 66.55 | 67.98 | 684,542 | -2.50(-3.55%) |
Jun 24, 2016 | 71.00 | 73.98 | 70.31 | 70.48 | 1,214,392 | -3.62(-4.89%) |
Jun 23, 2016 | 70.76 | 74.19 | 70.10 | 74.10 | 662,307 | +4.07(+5.81%) |
Jun 22, 2016 | 72.04 | 72.48 | 69.94 | 70.03 | 466,213 | -1.99(-2.76%) |
Jun 21, 2016 | 73.19 | 74.81 | 71.73 | 72.02 | 405,320 | -1.01(-1.38%) |
Jun 20, 2016 | 72.52 | 74.34 | 71.67 | 73.03 | 433,827 | +1.63(+2.28%) |
Jun 17, 2016 | 72.38 | 72.38 | 70.31 | 71.40 | 536,188 | -0.87(-1.20%) |
Jun 16, 2016 | 72.66 | 73.17 | 70.52 | 72.27 | 280,371 | -0.79(-1.08%) |
Jun 15, 2016 | 73.55 | 74.97 | 72.94 | 73.06 | 314,849 | -0.43(-0.59%) |
Jun 14, 2016 | 71.90 | 73.53 | 70.88 | 73.49 | 649,129 | +1.51(+2.10%) |
Jun 13, 2016 | 72.79 | 74.27 | 70.72 | 71.98 | 573,522 | -0.85(-1.17%) |
Jun 10, 2016 | 75.42 | 76.14 | 72.78 | 72.83 | 568,966 | -2.89(-3.82%) |
Jun 09, 2016 | 76.25 | 76.70 | 75.40 | 75.72 | 731,551 | -0.99(-1.29%) |
Jun 08, 2016 | 72.73 | 77.94 | 73.26 | 76.71 | 1,714,970 | +3.98(+5.47%) |
Jun 07, 2016 | 71.99 | 73.07 | 70.38 | 72.73 | 1,228,682 | -0.70(-0.95%) |
Jun 06, 2016 | 72.98 | 73.58 | 72.29 | 73.43 | 575,984 | +0.46(+0.63%) |
Jun 03, 2016 | 73.51 | 74.00 | 71.64 | 72.97 | 326,477 | -0.45(-0.61%) |
Jun 02, 2016 | 74.00 | 74.48 | 72.24 | 73.42 | 473,224 | +0.62(+0.85%) |