Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 82.78 | 83.21 | 82.16 | 83.06 | 1,948,872 | +0.30(+0.37%) |
Aug 30, 2016 | 84.16 | 84.34 | 82.55 | 82.76 | 2,499,157 | -1.21(-1.44%) |
Aug 29, 2016 | 83.54 | 85.24 | 82.79 | 83.97 | 1,913,363 | +0.47(+0.56%) |
Aug 26, 2016 | 83.14 | 83.80 | 82.56 | 83.50 | 1,898,104 | +0.33(+0.40%) |
Aug 25, 2016 | 82.59 | 83.62 | 82.42 | 83.17 | 1,899,250 | +0.67(+0.81%) |
Aug 24, 2016 | 83.58 | 83.82 | 82.19 | 82.50 | 1,810,664 | -1.06(-1.27%) |
Aug 23, 2016 | 83.98 | 84.45 | 83.20 | 83.56 | 2,843,404 | +0.61(+0.73%) |
Aug 22, 2016 | 82.61 | 83.40 | 82.24 | 82.96 | 1,730,321 | +0.01(+0.01%) |
Aug 19, 2016 | 82.11 | 83.31 | 81.41 | 82.95 | 3,097,227 | +2.01(+2.49%) |
Aug 18, 2016 | 80.55 | 81.09 | 80.11 | 80.94 | 1,858,059 | +0.64(+0.80%) |
Aug 17, 2016 | 79.73 | 80.71 | 79.66 | 80.29 | 2,203,784 | +0.31(+0.39%) |
Aug 16, 2016 | 80.49 | 80.94 | 79.97 | 79.98 | 2,288,567 | -0.78(-0.97%) |
Aug 15, 2016 | 79.37 | 81.33 | 79.31 | 80.77 | 2,386,306 | +1.39(+1.75%) |
Aug 12, 2016 | 79.27 | 80.28 | 78.78 | 79.38 | 2,346,615 | +0.26(+0.33%) |
Aug 11, 2016 | 79.35 | 79.99 | 78.84 | 79.12 | 5,302,566 | -0.20(-0.25%) |
Aug 10, 2016 | 82.83 | 82.95 | 78.44 | 79.32 | 7,915,715 | -3.72(-4.48%) |
Aug 09, 2016 | 82.75 | 83.18 | 82.45 | 83.04 | 1,498,090 | +0.51(+0.61%) |
Aug 08, 2016 | 82.92 | 83.05 | 82.32 | 82.53 | 1,758,662 | -0.47(-0.57%) |
Aug 05, 2016 | 81.89 | 83.05 | 81.67 | 83.00 | 1,693,781 | +1.17(+1.44%) |
Aug 04, 2016 | 80.85 | 81.89 | 80.43 | 81.83 | 2,399,634 | +1.01(+1.26%) |
Aug 03, 2016 | 79.52 | 80.82 | 79.39 | 80.81 | 2,474,854 | +0.94(+1.18%) |
Aug 02, 2016 | 80.65 | 81.08 | 79.18 | 79.87 | 2,511,356 | -0.94(-1.17%) |
Aug 01, 2016 | 80.26 | 80.96 | 79.92 | 80.81 | 1,865,552 | +0.91(+1.14%) |
Jul 29, 2016 | 82.82 | 82.82 | 79.81 | 79.90 | 3,661,980 | -2.95(-3.56%) |
Jul 28, 2016 | 82.72 | 83.49 | 81.53 | 82.85 | 3,173,290 | +1.00(+1.22%) |
Jul 27, 2016 | 82.07 | 82.15 | 80.97 | 81.85 | 3,001,556 | +0.32(+0.39%) |
Jul 26, 2016 | 81.18 | 82.05 | 80.43 | 81.53 | 2,887,814 | +0.85(+1.06%) |
Jul 25, 2016 | 80.16 | 80.73 | 79.79 | 80.68 | 1,455,966 | +0.53(+0.66%) |
Jul 22, 2016 | 79.83 | 80.41 | 79.21 | 80.15 | 1,438,392 | +0.65(+0.82%) |
Jul 21, 2016 | 81.11 | 81.30 | 79.22 | 79.50 | 2,429,493 | -1.68(-2.07%) |
Jul 20, 2016 | 80.11 | 81.44 | 79.63 | 81.18 | 2,849,569 | +1.52(+1.91%) |
Jul 19, 2016 | 79.02 | 80.11 | 78.47 | 79.66 | 1,907,740 | +0.15(+0.19%) |
Jul 18, 2016 | 79.77 | 79.83 | 78.70 | 79.51 | 2,032,421 | +0.69(+0.88%) |
Jul 15, 2016 | 78.50 | 79.08 | 78.00 | 78.82 | 2,060,533 | +0.60(+0.76%) |
Jul 14, 2016 | 79.67 | 79.89 | 78.17 | 78.22 | 2,766,916 | -0.66(-0.83%) |
Jul 13, 2016 | 78.76 | 79.55 | 78.52 | 78.88 | 2,331,449 | +0.34(+0.43%) |
Jul 12, 2016 | 77.67 | 78.60 | 77.44 | 78.54 | 2,650,705 | +1.70(+2.21%) |
Jul 11, 2016 | 76.08 | 77.15 | 75.66 | 76.84 | 2,159,241 | +1.29(+1.71%) |
Jul 08, 2016 | 73.78 | 75.91 | 73.02 | 75.55 | 2,996,485 | +2.53(+3.46%) |
Jul 07, 2016 | 73.14 | 74.06 | 72.57 | 73.02 | 2,055,692 | +0.13(+0.18%) |
Jul 05, 2016 | 73.62 | 73.62 | 72.08 | 72.89 | 2,060,910 | -0.97(-1.31%) |
Jul 01, 2016 | 74.72 | 73.86 | 73.86 | 73.86 | 1,945,539 | -0.96(-1.28%) |
Jun 30, 2016 | 73.71 | 74.82 | 73.15 | 74.82 | 3,197,020 | +1.66(+2.26%) |
Jun 29, 2016 | 73.46 | 74.49 | 72.34 | 73.17 | 4,611,452 | +0.47(+0.65%) |
Jun 28, 2016 | 72.10 | 72.71 | 71.66 | 72.69 | 2,685,932 | +1.52(+2.14%) |
Jun 27, 2016 | 72.41 | 72.84 | 70.45 | 71.17 | 3,379,216 | -2.06(-2.82%) |
Jun 24, 2016 | 73.87 | 76.37 | 73.24 | 73.24 | 6,449,543 | -4.36(-5.62%) |
Jun 23, 2016 | 76.80 | 77.61 | 76.68 | 77.60 | 2,928,110 | +1.36(+1.79%) |
Jun 22, 2016 | 75.18 | 76.45 | 75.08 | 76.24 | 2,781,373 | +0.88(+1.17%) |
Jun 21, 2016 | 75.37 | 75.66 | 74.83 | 75.35 | 1,494,400 | +0.34(+0.45%) |
Jun 20, 2016 | 74.74 | 75.43 | 74.38 | 75.02 | 2,969,066 | +1.24(+1.68%) |
Jun 17, 2016 | 73.44 | 73.79 | 72.76 | 73.78 | 2,654,205 | +0.20(+0.27%) |
Jun 16, 2016 | 72.76 | 73.71 | 72.42 | 73.58 | 1,477,055 | +0.17(+0.23%) |
Jun 15, 2016 | 73.51 | 74.06 | 72.92 | 73.41 | 1,833,996 | +0.45(+0.62%) |
Jun 14, 2016 | 72.70 | 73.21 | 72.28 | 72.96 | 1,660,186 | -0.01(-0.01%) |
Jun 13, 2016 | 72.58 | 73.74 | 72.58 | 72.97 | 1,594,181 | -0.35(-0.47%) |
Jun 10, 2016 | 73.25 | 73.54 | 72.80 | 73.32 | 1,850,637 | -1.12(-1.51%) |
Jun 09, 2016 | 73.58 | 74.49 | 73.10 | 74.44 | 1,768,825 | +0.21(+0.29%) |
Jun 08, 2016 | 73.78 | 74.36 | 73.59 | 74.22 | 1,415,627 | +0.37(+0.51%) |
Jun 07, 2016 | 73.74 | 74.10 | 73.25 | 73.85 | 1,904,259 | +0.58(+0.79%) |
Jun 06, 2016 | 74.08 | 74.26 | 73.12 | 73.27 | 1,704,018 | -0.43(-0.58%) |
Jun 03, 2016 | 73.86 | 73.95 | 73.18 | 73.70 | 1,856,981 | -0.47(-0.63%) |
Jun 02, 2016 | 73.65 | 74.77 | 73.39 | 74.17 | 3,189,704 | +0.44(+0.60%) |