Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 80.96 | 81.06 | 79.27 | 80.77 | 1,727,822 | -0.50(-0.62%) |
Aug 30, 2016 | 81.34 | 82.10 | 80.72 | 81.27 | 1,038,582 | -0.07(-0.08%) |
Aug 29, 2016 | 80.71 | 82.03 | 80.52 | 81.34 | 1,087,503 | +0.62(+0.77%) |
Aug 26, 2016 | 80.04 | 82.19 | 79.90 | 80.72 | 1,903,322 | +1.03(+1.29%) |
Aug 25, 2016 | 79.22 | 80.08 | 79.09 | 79.69 | 950,554 | +0.25(+0.31%) |
Aug 24, 2016 | 80.43 | 81.28 | 79.17 | 79.44 | 1,510,570 | -1.14(-1.41%) |
Aug 23, 2016 | 79.22 | 80.96 | 79.18 | 80.58 | 1,808,464 | +1.95(+2.48%) |
Aug 22, 2016 | 78.19 | 79.00 | 77.53 | 78.63 | 1,149,936 | -0.10(-0.12%) |
Aug 19, 2016 | 78.74 | 79.06 | 77.64 | 78.73 | 1,414,409 | -0.57(-0.72%) |
Aug 18, 2016 | 76.70 | 79.85 | 76.70 | 79.30 | 2,146,237 | +3.13(+4.11%) |
Aug 17, 2016 | 76.46 | 76.59 | 75.72 | 76.17 | 1,054,905 | -0.26(-0.33%) |
Aug 16, 2016 | 77.60 | 77.77 | 76.31 | 76.42 | 1,176,242 | -1.32(-1.70%) |
Aug 15, 2016 | 77.20 | 78.20 | 77.16 | 77.75 | 1,182,309 | +0.84(+1.10%) |
Aug 12, 2016 | 77.21 | 77.98 | 76.39 | 76.90 | 1,246,596 | -0.51(-0.66%) |
Aug 11, 2016 | 77.02 | 77.93 | 76.55 | 77.41 | 1,416,232 | +1.01(+1.32%) |
Aug 10, 2016 | 77.76 | 77.82 | 76.29 | 76.40 | 1,076,540 | -0.96(-1.24%) |
Aug 09, 2016 | 77.62 | 79.30 | 77.06 | 77.36 | 1,436,651 | -0.62(-0.79%) |
Aug 08, 2016 | 78.46 | 79.25 | 77.60 | 77.98 | 1,037,116 | +0.02(+0.03%) |
Aug 05, 2016 | 76.07 | 78.29 | 75.78 | 77.96 | 1,838,458 | +2.47(+3.28%) |
Aug 04, 2016 | 74.74 | 75.77 | 74.51 | 75.49 | 1,246,200 | +0.32(+0.43%) |
Aug 03, 2016 | 74.06 | 75.27 | 73.91 | 75.17 | 1,309,224 | +1.26(+1.70%) |
Aug 02, 2016 | 76.13 | 76.59 | 72.94 | 73.91 | 2,267,034 | -1.99(-2.62%) |
Aug 01, 2016 | 78.14 | 78.16 | 75.35 | 75.90 | 2,508,684 | -2.28(-2.91%) |
Jul 29, 2016 | 78.13 | 78.50 | 77.19 | 78.18 | 1,612,750 | -0.17(-0.21%) |
Jul 28, 2016 | 78.84 | 79.09 | 77.46 | 78.35 | 1,562,556 | -0.70(-0.88%) |
Jul 27, 2016 | 79.09 | 79.97 | 77.99 | 79.04 | 1,876,234 | +0.50(+0.64%) |
Jul 26, 2016 | 76.83 | 78.85 | 76.78 | 78.54 | 2,360,503 | +1.67(+2.17%) |
Jul 25, 2016 | 76.64 | 77.85 | 76.43 | 76.87 | 2,429,490 | +0.12(+0.15%) |
Jul 22, 2016 | 75.45 | 77.11 | 74.10 | 76.76 | 3,668,630 | +1.93(+2.58%) |
Jul 21, 2016 | 74.65 | 79.17 | 74.00 | 74.82 | 9,742,475 | +6.27(+9.15%) |
Jul 20, 2016 | 66.73 | 68.78 | 66.37 | 68.55 | 2,826,041 | +1.89(+2.84%) |
Jul 19, 2016 | 67.13 | 67.35 | 65.85 | 66.66 | 1,850,877 | -1.23(-1.81%) |
Jul 18, 2016 | 68.56 | 68.56 | 67.37 | 67.89 | 1,528,976 | -0.92(-1.34%) |
Jul 15, 2016 | 68.67 | 69.63 | 68.23 | 68.81 | 1,430,026 | +0.52(+0.76%) |
Jul 14, 2016 | 67.45 | 68.75 | 66.54 | 68.29 | 1,355,315 | +0.34(+0.51%) |
Jul 13, 2016 | 69.16 | 69.56 | 67.18 | 67.94 | 1,565,657 | -1.03(-1.49%) |
Jul 12, 2016 | 68.08 | 69.24 | 67.92 | 68.97 | 1,732,323 | +1.99(+2.97%) |
Jul 11, 2016 | 66.82 | 67.92 | 66.78 | 66.98 | 984,799 | +0.80(+1.22%) |
Jul 08, 2016 | 64.36 | 66.33 | 63.42 | 66.18 | 1,298,943 | +2.76(+4.35%) |
Jul 07, 2016 | 62.95 | 64.51 | 62.60 | 63.42 | 2,009,086 | +0.95(+1.52%) |
Jul 06, 2016 | 61.63 | 62.66 | 60.76 | 62.47 | 1,933,684 | +0.19(+0.30%) |
Jul 05, 2016 | 64.65 | 65.10 | 61.46 | 62.28 | 1,755,741 | -3.05(-4.67%) |
Jul 01, 2016 | 65.71 | 65.33 | 65.33 | 65.33 | 2,167,971 | -0.51(-0.78%) |
Jun 30, 2016 | 64.67 | 65.86 | 63.47 | 65.84 | 1,774,369 | +1.58(+2.46%) |
Jun 29, 2016 | 62.70 | 64.76 | 62.31 | 64.26 | 1,733,585 | +2.47(+4.00%) |
Jun 28, 2016 | 62.31 | 62.89 | 60.67 | 61.79 | 2,309,071 | +0.69(+1.12%) |
Jun 27, 2016 | 64.22 | 64.44 | 60.62 | 61.10 | 2,097,233 | -3.91(-6.01%) |
Jun 24, 2016 | 67.14 | 68.55 | 64.72 | 65.01 | 2,997,060 | -5.87(-8.28%) |
Jun 23, 2016 | 69.04 | 70.90 | 69.04 | 70.88 | 1,480,363 | +3.16(+4.67%) |
Jun 22, 2016 | 68.16 | 68.73 | 67.53 | 67.72 | 1,126,811 | +0.05(+0.07%) |
Jun 21, 2016 | 67.91 | 68.18 | 66.68 | 67.67 | 1,247,899 | +0.11(+0.16%) |
Jun 20, 2016 | 68.20 | 68.79 | 67.54 | 67.56 | 1,996,345 | +1.21(+1.82%) |
Jun 17, 2016 | 66.37 | 67.50 | 65.95 | 66.35 | 3,168,203 | +0.60(+0.91%) |
Jun 16, 2016 | 66.28 | 66.59 | 63.82 | 65.76 | 4,338,962 | -2.78(-4.05%) |
Jun 15, 2016 | 68.97 | 70.01 | 67.99 | 68.53 | 1,371,914 | -0.16(-0.23%) |
Jun 14, 2016 | 68.90 | 70.30 | 67.26 | 68.69 | 2,059,629 | -0.30(-0.44%) |
Jun 13, 2016 | 69.85 | 70.36 | 68.88 | 68.99 | 1,429,566 | -1.18(-1.68%) |
Jun 10, 2016 | 71.49 | 71.91 | 69.42 | 70.17 | 2,139,177 | -2.55(-3.51%) |
Jun 09, 2016 | 72.48 | 72.96 | 71.33 | 72.72 | 952,683 | -0.79(-1.08%) |
Jun 08, 2016 | 73.28 | 74.62 | 73.07 | 73.52 | 1,362,303 | +0.43(+0.59%) |
Jun 07, 2016 | 72.18 | 73.35 | 71.72 | 73.09 | 1,243,307 | +0.79(+1.10%) |
Jun 06, 2016 | 70.28 | 72.53 | 69.80 | 72.29 | 1,699,100 | +2.36(+3.37%) |
Jun 03, 2016 | 69.65 | 70.30 | 67.78 | 69.94 | 1,823,576 | +0.18(+0.25%) |
Jun 02, 2016 | 67.74 | 69.85 | 67.39 | 69.76 | 1,557,703 | +1.61(+2.36%) |