Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 86.80 | 86.90 | 85.58 | 86.03 | 1,482,640 | -0.66(-0.77%) |
Aug 30, 2016 | 86.95 | 86.95 | 86.04 | 86.69 | 1,679,743 | -0.19(-0.21%) |
Aug 29, 2016 | 85.28 | 86.95 | 85.28 | 86.88 | 1,968,704 | +1.56(+1.83%) |
Aug 26, 2016 | 84.96 | 86.15 | 84.85 | 85.32 | 1,703,994 | +0.73(+0.86%) |
Aug 25, 2016 | 84.29 | 84.91 | 84.03 | 84.59 | 1,568,243 | +0.30(+0.36%) |
Aug 24, 2016 | 83.87 | 84.69 | 83.87 | 84.29 | 1,467,064 | +0.44(+0.52%) |
Aug 23, 2016 | 83.62 | 84.10 | 83.29 | 83.85 | 1,455,394 | +0.32(+0.38%) |
Aug 22, 2016 | 83.15 | 83.80 | 82.69 | 83.53 | 1,856,648 | +0.34(+0.41%) |
Aug 19, 2016 | 82.64 | 83.35 | 82.44 | 83.19 | 2,081,716 | +0.28(+0.34%) |
Aug 18, 2016 | 83.15 | 83.34 | 82.43 | 82.90 | 1,792,346 | -0.10(-0.12%) |
Aug 17, 2016 | 82.93 | 83.36 | 82.27 | 83.00 | 1,876,527 | +0.17(+0.20%) |
Aug 16, 2016 | 82.70 | 83.26 | 82.33 | 82.84 | 1,315,533 | -0.03(-0.03%) |
Aug 15, 2016 | 83.62 | 83.88 | 82.85 | 82.86 | 1,950,460 | -0.70(-0.84%) |
Aug 12, 2016 | 83.19 | 83.90 | 82.80 | 83.57 | 944,603 | +0.18(+0.22%) |
Aug 11, 2016 | 83.69 | 83.81 | 83.26 | 83.38 | 1,333,016 | -0.02(-0.02%) |
Aug 10, 2016 | 83.58 | 83.69 | 82.90 | 83.40 | 1,182,013 | +0.17(+0.20%) |
Aug 09, 2016 | 83.09 | 83.75 | 82.64 | 83.23 | 1,602,799 | +0.33(+0.40%) |
Aug 08, 2016 | 83.18 | 83.18 | 82.28 | 82.90 | 1,151,967 | -0.07(-0.08%) |
Aug 05, 2016 | 83.66 | 84.28 | 82.74 | 82.96 | 1,665,473 | -0.70(-0.83%) |
Aug 04, 2016 | 83.75 | 84.39 | 83.33 | 83.66 | 1,577,332 | +0.21(+0.25%) |
Aug 03, 2016 | 84.10 | 84.27 | 82.94 | 83.45 | 1,699,326 | -0.95(-1.13%) |
Aug 02, 2016 | 84.54 | 85.51 | 83.40 | 84.40 | 3,195,454 | -0.05(-0.06%) |
Aug 01, 2016 | 85.55 | 85.55 | 84.08 | 84.45 | 3,132,374 | -1.10(-1.28%) |
Jul 29, 2016 | 83.16 | 86.96 | 83.10 | 85.55 | 12,895,245 | +3.69(+4.51%) |
Jul 28, 2016 | 78.15 | 82.67 | 78.15 | 81.86 | 10,582,985 | +3.87(+4.96%) |
Jul 27, 2016 | 81.74 | 81.75 | 74.86 | 77.99 | 20,118,698 | -4.17(-5.08%) |
Jul 26, 2016 | 84.16 | 84.28 | 82.09 | 82.16 | 4,022,861 | -2.56(-3.02%) |
Jul 25, 2016 | 85.31 | 85.35 | 84.44 | 84.72 | 1,670,239 | -0.42(-0.49%) |
Jul 22, 2016 | 84.10 | 85.62 | 84.06 | 85.14 | 1,967,125 | +1.29(+1.54%) |
Jul 21, 2016 | 84.05 | 84.39 | 83.41 | 83.85 | 1,955,182 | -0.56(-0.66%) |
Jul 20, 2016 | 82.36 | 84.82 | 81.33 | 84.41 | 5,684,083 | +2.32(+2.83%) |
Jul 19, 2016 | 82.74 | 82.93 | 82.03 | 82.09 | 2,226,684 | -0.90(-1.09%) |
Jul 18, 2016 | 82.58 | 83.08 | 81.66 | 83.00 | 2,184,012 | +0.49(+0.59%) |
Jul 15, 2016 | 82.87 | 83.24 | 81.62 | 82.51 | 3,639,665 | -0.19(-0.23%) |
Jul 14, 2016 | 84.86 | 85.18 | 82.57 | 82.70 | 3,408,221 | -2.04(-2.41%) |
Jul 13, 2016 | 85.42 | 85.54 | 84.70 | 84.75 | 1,774,547 | -0.17(-0.20%) |
Jul 12, 2016 | 85.10 | 85.47 | 84.53 | 84.91 | 1,692,332 | -0.18(-0.22%) |
Jul 11, 2016 | 85.80 | 85.87 | 84.98 | 85.10 | 1,417,088 | -0.79(-0.92%) |
Jul 08, 2016 | 84.76 | 85.97 | 83.62 | 85.89 | 1,870,267 | +2.27(+2.71%) |
Jul 07, 2016 | 84.65 | 85.01 | 83.42 | 83.62 | 1,377,110 | -1.19(-1.40%) |
Jul 06, 2016 | 83.57 | 85.02 | 82.99 | 84.80 | 1,691,147 | +0.70(+0.83%) |
Jul 05, 2016 | 84.55 | 84.65 | 83.97 | 84.11 | 1,191,185 | -0.25(-0.30%) |
Jul 01, 2016 | 85.19 | 84.36 | 84.36 | 84.36 | 1,273,683 | -0.33(-0.39%) |
Jun 30, 2016 | 83.07 | 85.68 | 83.00 | 84.69 | 3,508,805 | +2.25(+2.73%) |
Jun 29, 2016 | 81.71 | 82.94 | 81.06 | 82.44 | 3,300,727 | +1.51(+1.86%) |
Jun 28, 2016 | 81.52 | 82.55 | 80.14 | 80.93 | 2,834,979 | +0.39(+0.48%) |
Jun 27, 2016 | 81.62 | 82.12 | 80.03 | 80.54 | 2,621,980 | -1.59(-1.94%) |
Jun 24, 2016 | 82.52 | 83.34 | 81.48 | 82.13 | 4,337,021 | -3.24(-3.80%) |
Jun 23, 2016 | 85.71 | 86.01 | 85.13 | 85.37 | 924,088 | +0.37(+0.43%) |
Jun 22, 2016 | 85.74 | 86.00 | 84.92 | 85.01 | 912,461 | -0.47(-0.55%) |
Jun 21, 2016 | 84.70 | 85.62 | 84.66 | 85.47 | 1,106,855 | +0.85(+1.01%) |
Jun 20, 2016 | 85.17 | 85.53 | 84.62 | 84.62 | 1,276,417 | +0.62(+0.74%) |
Jun 17, 2016 | 84.65 | 84.72 | 83.62 | 84.00 | 1,761,276 | -0.44(-0.53%) |
Jun 16, 2016 | 83.59 | 84.50 | 83.26 | 84.44 | 1,190,182 | +0.55(+0.66%) |
Jun 15, 2016 | 84.50 | 84.78 | 83.75 | 83.89 | 1,655,528 | -0.31(-0.37%) |
Jun 14, 2016 | 84.83 | 85.01 | 83.07 | 84.20 | 2,346,299 | -0.86(-1.01%) |
Jun 13, 2016 | 86.44 | 87.19 | 85.00 | 85.06 | 2,521,072 | -1.77(-2.03%) |
Jun 10, 2016 | 86.17 | 87.22 | 85.97 | 86.83 | 2,636,922 | +0.26(+0.30%) |
Jun 09, 2016 | 86.13 | 86.79 | 85.82 | 86.57 | 1,717,981 | -0.18(-0.21%) |
Jun 08, 2016 | 85.16 | 86.88 | 85.16 | 86.76 | 1,852,172 | +1.58(+1.86%) |
Jun 07, 2016 | 86.28 | 86.31 | 84.93 | 85.17 | 1,881,806 | -1.05(-1.21%) |
Jun 06, 2016 | 86.06 | 86.31 | 85.53 | 86.22 | 754,329 | +0.41(+0.48%) |
Jun 03, 2016 | 84.93 | 85.92 | 84.93 | 85.81 | 991,308 | +0.44(+0.52%) |
Jun 02, 2016 | 85.27 | 85.39 | 84.53 | 85.37 | 1,077,689 | +0.15(+0.18%) |