Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 88.55 | 89.09 | 85.93 | 87.00 | 172,938 | -1.19(-1.35%) |
Aug 30, 2016 | 88.53 | 89.57 | 88.03 | 88.19 | 311,853 | +0.18(+0.20%) |
Aug 29, 2016 | 85.50 | 88.24 | 85.50 | 88.01 | 409,764 | +2.40(+2.80%) |
Aug 26, 2016 | 86.25 | 86.88 | 84.69 | 85.61 | 187,314 | -0.86(-0.99%) |
Aug 25, 2016 | 85.64 | 86.62 | 85.33 | 86.47 | 164,742 | +0.76(+0.89%) |
Aug 24, 2016 | 85.21 | 88.74 | 84.14 | 85.71 | 584,510 | +1.27(+1.50%) |
Aug 23, 2016 | 81.01 | 85.85 | 80.87 | 84.44 | 677,298 | +6.76(+8.70%) |
Aug 22, 2016 | 75.04 | 79.35 | 74.23 | 77.68 | 528,605 | +2.74(+3.66%) |
Aug 19, 2016 | 74.98 | 76.00 | 73.51 | 74.94 | 144,716 | -0.17(-0.23%) |
Aug 18, 2016 | 75.00 | 76.41 | 74.56 | 75.11 | 233,971 | +0.26(+0.35%) |
Aug 17, 2016 | 74.50 | 75.37 | 74.03 | 74.85 | 155,541 | +0.56(+0.75%) |
Aug 16, 2016 | 75.18 | 75.77 | 74.18 | 74.29 | 93,974 | -0.91(-1.21%) |
Aug 15, 2016 | 74.32 | 75.86 | 74.32 | 75.20 | 108,847 | +0.63(+0.84%) |
Aug 12, 2016 | 75.00 | 75.43 | 73.76 | 74.57 | 143,209 | -0.36(-0.48%) |
Aug 11, 2016 | 75.23 | 75.84 | 74.61 | 74.93 | 126,335 | -0.27(-0.36%) |
Aug 10, 2016 | 74.72 | 75.57 | 74.13 | 75.20 | 67,997 | +0.40(+0.53%) |
Aug 09, 2016 | 74.83 | 75.62 | 74.49 | 74.80 | 73,281 | -0.53(-0.70%) |
Aug 08, 2016 | 75.00 | 75.90 | 74.49 | 75.33 | 59,537 | +0.13(+0.17%) |
Aug 05, 2016 | 74.50 | 75.99 | 74.50 | 75.20 | 79,758 | +0.95(+1.28%) |
Aug 04, 2016 | 74.69 | 75.18 | 73.86 | 74.25 | 72,693 | -0.55(-0.74%) |
Aug 03, 2016 | 75.00 | 75.16 | 74.12 | 74.80 | 82,983 | +0.08(+0.11%) |
Aug 02, 2016 | 74.45 | 75.04 | 73.50 | 74.72 | 101,333 | +0.24(+0.32%) |
Aug 01, 2016 | 74.15 | 74.91 | 73.59 | 74.48 | 145,339 | +0.25(+0.34%) |
Jul 29, 2016 | 75.02 | 75.48 | 74.00 | 74.23 | 216,346 | -1.02(-1.36%) |
Jul 28, 2016 | 74.50 | 76.08 | 74.11 | 75.25 | 177,316 | +0.75(+1.01%) |
Jul 27, 2016 | 75.85 | 76.15 | 73.92 | 74.50 | 136,155 | -0.92(-1.22%) |
Jul 26, 2016 | 74.42 | 75.92 | 73.62 | 75.42 | 163,008 | +1.37(+1.85%) |
Jul 25, 2016 | 73.60 | 74.44 | 73.60 | 74.05 | 106,757 | +0.07(+0.09%) |
Jul 22, 2016 | 73.89 | 74.68 | 73.75 | 73.98 | 143,188 | -0.15(-0.20%) |
Jul 21, 2016 | 74.04 | 74.79 | 73.12 | 74.13 | 197,223 | -0.17(-0.23%) |
Jul 20, 2016 | 74.99 | 76.33 | 74.29 | 74.30 | 264,380 | -0.35(-0.47%) |
Jul 19, 2016 | 75.74 | 75.96 | 73.51 | 74.65 | 179,836 | -0.98(-1.30%) |
Jul 18, 2016 | 75.43 | 76.40 | 73.93 | 75.63 | 127,657 | +0.18(+0.24%) |
Jul 15, 2016 | 74.32 | 75.48 | 72.98 | 75.45 | 137,684 | +1.24(+1.67%) |
Jul 14, 2016 | 76.73 | 77.13 | 74.18 | 74.21 | 193,866 | -2.09(-2.74%) |
Jul 13, 2016 | 76.12 | 76.74 | 75.81 | 76.30 | 381,213 | +0.30(+0.39%) |
Jul 12, 2016 | 75.13 | 76.13 | 74.97 | 76.00 | 313,920 | +0.94(+1.25%) |
Jul 11, 2016 | 72.61 | 75.12 | 72.61 | 75.06 | 294,997 | +2.48(+3.42%) |
Jul 08, 2016 | 71.08 | 73.46 | 70.32 | 72.58 | 234,650 | +2.26(+3.21%) |
Jul 07, 2016 | 69.94 | 70.99 | 69.57 | 70.32 | 213,252 | +2.69(+3.98%) |
Jul 05, 2016 | 67.19 | 68.40 | 66.57 | 67.63 | 279,415 | -0.37(-0.54%) |
Jul 01, 2016 | 66.61 | 68.00 | 68.00 | 68.00 | 309,700 | +1.62(+2.44%) |
Jun 30, 2016 | 65.53 | 67.07 | 65.01 | 66.38 | 189,010 | +1.04(+1.59%) |
Jun 29, 2016 | 64.05 | 65.45 | 63.81 | 65.34 | 202,097 | +2.14(+3.39%) |
Jun 28, 2016 | 61.73 | 63.41 | 61.32 | 63.20 | 156,674 | +2.12(+3.47%) |
Jun 27, 2016 | 64.10 | 64.10 | 60.80 | 61.08 | 212,830 | -3.75(-5.78%) |
Jun 24, 2016 | 63.08 | 65.73 | 62.05 | 64.83 | 445,557 | -0.70(-1.07%) |
Jun 23, 2016 | 64.62 | 65.59 | 64.11 | 65.53 | 246,697 | +1.68(+2.63%) |
Jun 22, 2016 | 64.27 | 64.93 | 63.62 | 63.85 | 143,483 | -0.18(-0.28%) |
Jun 21, 2016 | 63.99 | 64.32 | 63.28 | 64.03 | 188,131 | +0.21(+0.33%) |
Jun 20, 2016 | 64.28 | 65.46 | 63.80 | 63.82 | 249,493 | -0.30(-0.47%) |
Jun 17, 2016 | 64.68 | 65.13 | 63.89 | 64.12 | 227,244 | -0.84(-1.29%) |
Jun 16, 2016 | 64.46 | 65.00 | 64.30 | 64.96 | 148,679 | +0.46(+0.71%) |
Jun 15, 2016 | 64.81 | 65.10 | 64.32 | 64.50 | 182,565 | -0.23(-0.36%) |
Jun 14, 2016 | 65.49 | 65.57 | 64.50 | 64.73 | 189,903 | -0.61(-0.93%) |
Jun 13, 2016 | 65.23 | 66.19 | 64.47 | 65.34 | 175,257 | +0.06(+0.09%) |
Jun 10, 2016 | 64.90 | 65.67 | 64.51 | 65.28 | 175,610 | -0.43(-0.65%) |
Jun 09, 2016 | 65.55 | 66.30 | 64.77 | 65.71 | 280,844 | -0.08(-0.12%) |
Jun 08, 2016 | 64.19 | 66.09 | 63.86 | 65.79 | 408,860 | +1.24(+1.92%) |
Jun 07, 2016 | 65.92 | 66.11 | 64.50 | 64.55 | 354,221 | -1.82(-2.74%) |
Jun 06, 2016 | 69.81 | 69.81 | 66.33 | 66.37 | 302,753 | -3.42(-4.90%) |
Jun 03, 2016 | 68.49 | 71.94 | 67.91 | 69.79 | 621,737 | +2.20(+3.25%) |
Jun 02, 2016 | 76.00 | 76.00 | 65.21 | 67.59 | 1,273,677 | -13.22(-16.36%) |