Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 79.50 | 80.11 | 78.40 | 79.42 | 565,796 | -0.20(-0.25%) |
Aug 30, 2016 | 81.20 | 81.20 | 79.31 | 79.62 | 612,889 | -1.58(-1.95%) |
Aug 29, 2016 | 80.67 | 81.99 | 80.67 | 81.20 | 512,654 | +0.58(+0.72%) |
Aug 26, 2016 | 81.52 | 81.66 | 80.17 | 80.62 | 714,570 | -0.69(-0.85%) |
Aug 25, 2016 | 82.18 | 82.41 | 81.09 | 81.31 | 441,698 | -1.21(-1.47%) |
Aug 24, 2016 | 83.35 | 83.56 | 82.15 | 82.53 | 396,176 | -0.91(-1.10%) |
Aug 23, 2016 | 82.47 | 83.48 | 81.97 | 83.44 | 602,926 | +1.34(+1.63%) |
Aug 22, 2016 | 82.92 | 83.16 | 81.52 | 82.10 | 645,029 | -0.71(-0.86%) |
Aug 19, 2016 | 82.54 | 83.26 | 82.11 | 82.82 | 480,901 | +0.37(+0.45%) |
Aug 18, 2016 | 82.37 | 82.88 | 81.77 | 82.44 | 1,168,637 | +0.22(+0.27%) |
Aug 17, 2016 | 83.50 | 84.00 | 81.64 | 82.22 | 1,440,600 | -1.50(-1.80%) |
Aug 16, 2016 | 84.44 | 84.58 | 83.72 | 83.72 | 489,876 | -0.96(-1.14%) |
Aug 15, 2016 | 85.28 | 85.82 | 84.50 | 84.69 | 422,704 | -0.37(-0.44%) |
Aug 12, 2016 | 85.56 | 85.62 | 84.58 | 85.06 | 888,635 | -0.56(-0.65%) |
Aug 11, 2016 | 85.24 | 85.98 | 84.16 | 85.62 | 1,172,151 | +1.74(+2.07%) |
Aug 10, 2016 | 83.41 | 84.30 | 82.79 | 83.88 | 889,854 | +0.81(+0.98%) |
Aug 09, 2016 | 83.90 | 84.52 | 82.91 | 83.07 | 862,838 | -1.02(-1.22%) |
Aug 08, 2016 | 84.84 | 85.53 | 83.71 | 84.09 | 974,788 | +0.42(+0.51%) |
Aug 05, 2016 | 82.78 | 83.88 | 82.16 | 83.66 | 691,300 | +1.57(+1.91%) |
Aug 04, 2016 | 82.25 | 82.94 | 81.50 | 82.09 | 901,629 | -0.22(-0.26%) |
Aug 03, 2016 | 80.45 | 82.47 | 79.16 | 82.31 | 1,049,224 | +0.79(+0.97%) |
Aug 02, 2016 | 83.22 | 83.31 | 81.36 | 81.52 | 839,359 | -2.28(-2.73%) |
Aug 01, 2016 | 83.95 | 84.56 | 83.27 | 83.81 | 753,699 | -0.30(-0.36%) |
Jul 29, 2016 | 84.63 | 85.16 | 83.84 | 84.10 | 941,681 | -0.71(-0.83%) |
Jul 28, 2016 | 83.61 | 85.24 | 83.01 | 84.81 | 1,356,957 | +1.05(+1.25%) |
Jul 27, 2016 | 89.01 | 89.01 | 81.62 | 83.76 | 4,784,072 | -8.83(-9.54%) |
Jul 26, 2016 | 92.42 | 93.52 | 91.78 | 92.59 | 1,210,418 | +0.07(+0.07%) |
Jul 25, 2016 | 92.33 | 92.91 | 92.02 | 92.53 | 873,559 | +0.38(+0.41%) |
Jul 22, 2016 | 92.08 | 92.24 | 91.10 | 92.14 | 315,664 | -0.19(-0.21%) |
Jul 21, 2016 | 91.90 | 92.54 | 91.70 | 92.34 | 420,119 | +0.37(+0.41%) |
Jul 20, 2016 | 91.37 | 92.10 | 90.93 | 91.96 | 399,037 | +0.77(+0.85%) |
Jul 19, 2016 | 90.96 | 91.23 | 90.50 | 91.19 | 337,848 | +0.33(+0.37%) |
Jul 18, 2016 | 90.80 | 91.02 | 90.17 | 90.86 | 791,757 | +0.44(+0.49%) |
Jul 15, 2016 | 90.19 | 90.59 | 89.86 | 90.42 | 609,009 | +0.65(+0.72%) |
Jul 14, 2016 | 91.15 | 91.15 | 89.41 | 89.77 | 616,125 | -0.55(-0.61%) |
Jul 13, 2016 | 91.73 | 91.92 | 90.21 | 90.32 | 396,680 | -1.05(-1.15%) |
Jul 12, 2016 | 90.13 | 91.50 | 90.06 | 91.37 | 680,713 | +1.42(+1.58%) |
Jul 11, 2016 | 90.13 | 90.58 | 89.61 | 89.95 | 429,356 | +0.07(+0.08%) |
Jul 08, 2016 | 90.31 | 89.36 | 89.36 | 89.88 | 741,780 | +0.52(+0.58%) |
Jul 07, 2016 | 89.15 | 89.84 | 88.47 | 89.36 | 426,485 | +0.17(+0.19%) |
Jul 06, 2016 | 87.24 | 89.39 | 86.77 | 89.20 | 1,068,527 | +1.80(+2.06%) |
Jul 05, 2016 | 88.10 | 88.49 | 86.17 | 87.39 | 511,509 | -0.92(-1.04%) |
Jul 01, 2016 | 88.47 | 88.32 | 88.32 | 88.32 | 450,004 | -0.12(-0.14%) |
Jun 30, 2016 | 87.04 | 88.72 | 86.26 | 88.44 | 689,233 | +1.23(+1.41%) |
Jun 29, 2016 | 85.98 | 87.37 | 85.79 | 87.21 | 330,713 | +1.78(+2.08%) |
Jun 28, 2016 | 84.43 | 85.92 | 84.43 | 85.43 | 490,449 | +1.20(+1.43%) |
Jun 27, 2016 | 85.19 | 85.66 | 82.78 | 84.23 | 845,923 | -1.50(-1.74%) |
Jun 24, 2016 | 85.77 | 87.53 | 85.28 | 85.72 | 822,289 | -2.70(-3.05%) |
Jun 23, 2016 | 87.39 | 88.43 | 87.33 | 88.42 | 485,958 | +1.69(+1.94%) |
Jun 22, 2016 | 87.91 | 88.02 | 86.74 | 86.74 | 463,646 | -1.25(-1.42%) |
Jun 21, 2016 | 88.05 | 88.34 | 87.74 | 87.98 | 372,828 | +0.23(+0.27%) |
Jun 20, 2016 | 87.22 | 88.61 | 86.36 | 87.75 | 428,828 | +1.47(+1.70%) |
Jun 17, 2016 | 85.68 | 87.01 | 85.68 | 86.28 | 955,897 | +0.30(+0.35%) |
Jun 16, 2016 | 85.65 | 86.48 | 84.93 | 85.98 | 572,320 | +0.00(+0.00%) |
Jun 15, 2016 | 85.31 | 86.72 | 84.89 | 85.98 | 628,416 | +1.87(+2.22%) |
Jun 14, 2016 | 84.49 | 85.02 | 83.40 | 84.11 | 440,240 | -0.26(-0.31%) |
Jun 13, 2016 | 83.85 | 85.13 | 83.85 | 84.37 | 492,493 | -0.12(-0.15%) |
Jun 10, 2016 | 85.67 | 85.87 | 84.39 | 84.49 | 435,885 | -2.18(-2.51%) |
Jun 09, 2016 | 86.58 | 87.00 | 86.00 | 86.67 | 279,553 | -0.02(-0.02%) |
Jun 08, 2016 | 86.22 | 87.05 | 86.13 | 86.69 | 220,025 | +0.34(+0.39%) |
Jun 07, 2016 | 85.79 | 86.70 | 85.10 | 86.35 | 348,419 | +0.15(+0.17%) |
Jun 06, 2016 | 85.44 | 86.47 | 84.52 | 86.20 | 551,972 | +0.65(+0.76%) |
Jun 03, 2016 | 85.09 | 86.10 | 83.15 | 85.55 | 512,807 | +0.08(+0.10%) |
Jun 02, 2016 | 84.68 | 85.47 | 84.20 | 85.47 | 640,770 | +0.81(+0.96%) |