Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 83.94 | 84.04 | 83.35 | 83.83 | 80,971 | -0.09(-0.11%) |
Aug 30, 2016 | 84.18 | 84.26 | 83.70 | 83.92 | 379,129 | -0.18(-0.21%) |
Aug 29, 2016 | 83.56 | 84.15 | 83.52 | 84.09 | 202,860 | +0.82(+0.98%) |
Aug 26, 2016 | 83.89 | 84.53 | 82.90 | 83.28 | 143,049 | -0.64(-0.76%) |
Aug 25, 2016 | 83.26 | 83.96 | 83.21 | 83.92 | 118,655 | +0.47(+0.56%) |
Aug 24, 2016 | 83.55 | 83.78 | 83.28 | 83.45 | 107,483 | -0.07(-0.08%) |
Aug 23, 2016 | 83.53 | 83.87 | 83.38 | 83.52 | 309,369 | +0.26(+0.31%) |
Aug 22, 2016 | 83.13 | 83.46 | 82.59 | 83.26 | 325,268 | +0.11(+0.13%) |
Aug 19, 2016 | 83.58 | 83.71 | 82.66 | 83.16 | 160,134 | -0.69(-0.82%) |
Aug 18, 2016 | 83.92 | 83.98 | 83.40 | 83.85 | 462,237 | -0.03(-0.03%) |
Aug 17, 2016 | 84.06 | 84.14 | 82.93 | 83.87 | 293,317 | -0.11(-0.14%) |
Aug 16, 2016 | 85.50 | 85.55 | 83.99 | 83.99 | 358,807 | -1.51(-1.76%) |
Aug 15, 2016 | 85.73 | 85.90 | 85.43 | 85.50 | 798,232 | -0.07(-0.08%) |
Aug 12, 2016 | 86.16 | 86.54 | 85.45 | 85.57 | 1,934,969 | -0.68(-0.79%) |
Aug 11, 2016 | 86.43 | 86.59 | 86.18 | 86.25 | 286,432 | -0.02(-0.02%) |
Aug 10, 2016 | 86.67 | 86.77 | 86.19 | 86.26 | 237,961 | -0.36(-0.42%) |
Aug 09, 2016 | 86.44 | 86.65 | 86.23 | 86.63 | 591,118 | +0.25(+0.29%) |
Aug 08, 2016 | 86.70 | 86.73 | 86.14 | 86.38 | 200,038 | -0.33(-0.38%) |
Aug 05, 2016 | 87.23 | 87.23 | 86.56 | 86.70 | 112,474 | -0.41(-0.48%) |
Aug 04, 2016 | 87.25 | 87.35 | 86.59 | 87.12 | 190,322 | -0.13(-0.15%) |
Aug 03, 2016 | 87.06 | 87.30 | 86.78 | 87.25 | 115,189 | +0.11(+0.13%) |
Aug 02, 2016 | 88.27 | 88.36 | 86.76 | 87.14 | 215,215 | -1.38(-1.55%) |
Aug 01, 2016 | 89.17 | 89.36 | 88.40 | 88.51 | 200,440 | -0.62(-0.69%) |
Jul 29, 2016 | 88.25 | 89.42 | 88.25 | 89.13 | 168,383 | +0.98(+1.11%) |
Jul 28, 2016 | 88.77 | 88.77 | 87.97 | 88.15 | 81,700 | -0.71(-0.80%) |
Jul 27, 2016 | 88.92 | 89.02 | 88.45 | 88.87 | 86,026 | +0.07(+0.08%) |
Jul 26, 2016 | 89.31 | 89.36 | 88.52 | 88.80 | 202,542 | -0.60(-0.67%) |
Jul 25, 2016 | 89.47 | 89.47 | 89.13 | 89.39 | 182,991 | +0.08(+0.09%) |
Jul 22, 2016 | 87.84 | 89.69 | 87.84 | 89.32 | 126,173 | +1.54(+1.76%) |
Jul 21, 2016 | 88.42 | 88.65 | 87.57 | 87.77 | 140,690 | -0.78(-0.88%) |
Jul 20, 2016 | 88.63 | 88.65 | 88.23 | 88.55 | 187,732 | -0.08(-0.09%) |
Jul 19, 2016 | 89.12 | 89.18 | 88.58 | 88.63 | 137,542 | -0.58(-0.65%) |
Jul 18, 2016 | 89.48 | 89.57 | 88.99 | 89.21 | 457,114 | -0.44(-0.49%) |
Jul 15, 2016 | 89.69 | 89.96 | 89.27 | 89.65 | 237,294 | +0.18(+0.20%) |
Jul 14, 2016 | 89.56 | 89.85 | 89.37 | 89.47 | 115,001 | -0.04(-0.05%) |
Jul 13, 2016 | 89.13 | 90.01 | 88.80 | 89.52 | 1,428,813 | +0.62(+0.69%) |
Jul 12, 2016 | 88.60 | 89.37 | 88.60 | 88.90 | 334,817 | +0.32(+0.36%) |
Jul 11, 2016 | 88.41 | 88.63 | 87.94 | 88.58 | 138,240 | +0.34(+0.39%) |
Jul 08, 2016 | 86.98 | 88.27 | 86.70 | 88.24 | 132,832 | +1.54(+1.78%) |
Jul 07, 2016 | 87.04 | 87.23 | 86.31 | 86.70 | 283,332 | -0.56(-0.65%) |
Jul 06, 2016 | 86.78 | 87.29 | 85.99 | 87.26 | 396,745 | +0.40(+0.46%) |
Jul 05, 2016 | 87.24 | 87.45 | 86.86 | 86.86 | 222,059 | -0.29(-0.33%) |
Jul 01, 2016 | 87.00 | 87.15 | 87.15 | 87.15 | 179,696 | +0.36(+0.42%) |
Jun 30, 2016 | 85.60 | 86.79 | 85.21 | 86.79 | 122,462 | +1.52(+1.78%) |
Jun 29, 2016 | 84.19 | 85.39 | 84.19 | 85.28 | 150,653 | +1.65(+1.97%) |
Jun 28, 2016 | 83.16 | 83.69 | 82.99 | 83.63 | 204,122 | +1.06(+1.29%) |
Jun 27, 2016 | 82.96 | 83.00 | 82.03 | 82.56 | 163,111 | -0.91(-1.09%) |
Jun 24, 2016 | 82.95 | 84.46 | 82.95 | 83.48 | 506,638 | -1.80(-2.11%) |
Jun 23, 2016 | 84.35 | 85.29 | 84.29 | 85.28 | 139,656 | +1.58(+1.89%) |
Jun 22, 2016 | 83.96 | 84.36 | 83.70 | 83.70 | 260,881 | -0.28(-0.34%) |
Jun 21, 2016 | 83.49 | 84.23 | 83.19 | 83.98 | 49,060 | +0.64(+0.77%) |
Jun 20, 2016 | 83.34 | 83.56 | 83.10 | 83.34 | 79,129 | +0.68(+0.83%) |
Jun 17, 2016 | 82.32 | 82.66 | 81.94 | 82.66 | 67,889 | +0.20(+0.24%) |
Jun 16, 2016 | 81.47 | 82.46 | 81.21 | 82.46 | 179,989 | +0.83(+1.02%) |
Jun 15, 2016 | 81.80 | 82.05 | 81.57 | 81.62 | 118,201 | +0.11(+0.13%) |
Jun 14, 2016 | 80.92 | 81.68 | 80.80 | 81.52 | 85,556 | +0.55(+0.68%) |
Jun 13, 2016 | 81.00 | 81.47 | 80.93 | 80.97 | 66,477 | -0.33(-0.41%) |
Jun 10, 2016 | 81.12 | 81.78 | 80.85 | 81.30 | 103,484 | -0.26(-0.32%) |
Jun 09, 2016 | 81.51 | 81.71 | 81.03 | 81.56 | 72,392 | -0.10(-0.12%) |
Jun 08, 2016 | 81.55 | 81.76 | 81.33 | 81.66 | 70,924 | +0.10(+0.12%) |
Jun 07, 2016 | 80.59 | 81.73 | 80.23 | 81.56 | 226,448 | +1.16(+1.44%) |
Jun 06, 2016 | 80.39 | 80.76 | 80.29 | 80.41 | 208,407 | +0.18(+0.22%) |
Jun 03, 2016 | 80.55 | 80.66 | 79.77 | 80.23 | 252,959 | -0.58(-0.72%) |
Jun 02, 2016 | 80.12 | 80.81 | 79.85 | 80.81 | 173,273 | +0.67(+0.83%) |