Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 83.27 | 83.28 | 82.44 | 83.14 | 79,345 | -1.63(-1.93%) |
Aug 30, 2016 | 85.32 | 85.48 | 84.70 | 84.77 | 109,741 | -0.70(-0.82%) |
Aug 29, 2016 | 85.37 | 85.47 | 85.24 | 85.47 | 31,645 | +0.13(+0.15%) |
Aug 26, 2016 | 86.55 | 87.03 | 85.09 | 85.34 | 34,811 | -0.19(-0.23%) |
Aug 25, 2016 | 86.08 | 86.11 | 85.40 | 85.53 | 39,017 | -0.42(-0.48%) |
Aug 24, 2016 | 86.23 | 86.37 | 85.88 | 85.95 | 60,112 | -1.06(-1.22%) |
Aug 23, 2016 | 87.20 | 87.23 | 86.80 | 87.01 | 47,561 | -0.14(-0.16%) |
Aug 22, 2016 | 87.17 | 87.33 | 87.02 | 87.15 | 54,029 | -1.50(-1.69%) |
Aug 19, 2016 | 88.71 | 88.85 | 88.31 | 88.65 | 43,118 | +0.05(+0.06%) |
Aug 18, 2016 | 88.66 | 88.71 | 88.34 | 88.60 | 27,126 | +0.18(+0.20%) |
Aug 17, 2016 | 88.38 | 88.50 | 87.79 | 88.42 | 73,976 | +0.66(+0.75%) |
Aug 16, 2016 | 87.45 | 87.97 | 87.36 | 87.76 | 46,199 | +0.34(+0.39%) |
Aug 15, 2016 | 86.87 | 87.54 | 86.78 | 87.42 | 49,721 | +0.79(+0.91%) |
Aug 12, 2016 | 86.64 | 86.88 | 86.25 | 86.63 | 84,303 | +0.81(+0.94%) |
Aug 11, 2016 | 85.37 | 86.24 | 85.28 | 85.82 | 131,183 | +0.92(+1.09%) |
Aug 10, 2016 | 84.44 | 85.06 | 84.41 | 84.89 | 126,118 | +2.58(+3.13%) |
Aug 09, 2016 | 81.77 | 82.52 | 81.75 | 82.32 | 31,526 | +0.44(+0.54%) |
Aug 08, 2016 | 81.62 | 82.09 | 81.62 | 81.88 | 128,611 | +0.10(+0.13%) |
Aug 05, 2016 | 80.57 | 81.80 | 80.43 | 81.78 | 449,519 | +0.20(+0.24%) |
Aug 04, 2016 | 80.07 | 81.96 | 80.04 | 81.58 | 697,619 | -1.77(-2.12%) |
Aug 03, 2016 | 82.38 | 83.38 | 82.38 | 83.35 | 386,882 | +0.02(+0.02%) |
Aug 02, 2016 | 83.03 | 83.48 | 82.87 | 83.33 | 558,733 | +0.23(+0.28%) |
Aug 01, 2016 | 82.36 | 83.19 | 82.17 | 83.10 | 300,194 | +1.16(+1.41%) |
Jul 29, 2016 | 81.62 | 82.07 | 81.53 | 81.94 | 616,985 | +1.68(+2.10%) |
Jul 28, 2016 | 79.67 | 80.41 | 79.67 | 80.26 | 128,191 | +2.58(+3.32%) |
Jul 27, 2016 | 77.25 | 77.71 | 77.06 | 77.68 | 207,277 | +0.67(+0.86%) |
Jul 26, 2016 | 76.80 | 77.15 | 76.36 | 77.02 | 188,339 | +0.64(+0.83%) |
Jul 25, 2016 | 76.28 | 76.38 | 75.95 | 76.38 | 203,610 | +0.86(+1.14%) |
Jul 22, 2016 | 75.40 | 75.69 | 75.13 | 75.52 | 338,842 | -0.30(-0.40%) |
Jul 21, 2016 | 76.60 | 76.63 | 75.71 | 75.82 | 186,181 | +0.91(+1.21%) |
Jul 20, 2016 | 74.13 | 75.27 | 74.10 | 74.91 | 115,622 | +2.09(+2.87%) |
Jul 19, 2016 | 73.17 | 73.22 | 72.69 | 72.82 | 80,714 | +0.12(+0.17%) |
Jul 18, 2016 | 72.67 | 72.99 | 72.52 | 72.70 | 125,872 | -0.02(-0.03%) |
Jul 15, 2016 | 72.41 | 72.89 | 72.41 | 72.72 | 27,146 | +0.56(+0.78%) |
Jul 14, 2016 | 72.17 | 72.52 | 71.92 | 72.16 | 225,792 | -0.36(-0.50%) |
Jul 13, 2016 | 72.49 | 72.86 | 72.39 | 72.52 | 351,807 | +0.52(+0.72%) |
Jul 12, 2016 | 72.30 | 72.53 | 71.82 | 72.00 | 358,824 | +0.69(+0.97%) |
Jul 11, 2016 | 71.35 | 71.73 | 71.23 | 71.31 | 327,889 | +1.45(+2.08%) |
Jul 08, 2016 | 70.20 | 69.79 | 69.86 | 268,836 | +0.07(+0.10%) | |
Jul 07, 2016 | 70.60 | 70.65 | 69.53 | 69.79 | 519,479 | +0.66(+0.95%) |
Jul 05, 2016 | 69.83 | 69.91 | 69.02 | 69.13 | 682,272 | -1.73(-2.44%) |
Jul 01, 2016 | 70.86 | 70.86 | 70.86 | 0 | -0.83(-1.16%) | |
Jun 30, 2016 | 70.70 | 71.83 | 70.65 | 71.69 | 372,729 | +1.44(+2.05%) |
Jun 29, 2016 | 69.17 | 70.65 | 69.05 | 70.25 | 330,792 | +1.83(+2.68%) |
Jun 28, 2016 | 67.88 | 68.47 | 67.78 | 68.42 | 41,679 | +1.98(+2.97%) |
Jun 27, 2016 | 66.26 | 66.44 | 65.46 | 66.44 | 55,359 | -0.32(-0.48%) |
Jun 24, 2016 | 66.42 | 67.16 | 66.25 | 66.76 | 127,095 | -3.86(-5.47%) |
Jun 23, 2016 | 70.01 | 70.62 | 69.39 | 70.62 | 72,053 | +0.92(+1.32%) |
Jun 22, 2016 | 70.19 | 70.23 | 69.70 | 69.70 | 44,166 | +0.09(+0.14%) |
Jun 21, 2016 | 68.98 | 69.83 | 68.70 | 69.61 | 26,378 | +0.72(+1.04%) |
Jun 20, 2016 | 68.54 | 69.00 | 68.31 | 68.89 | 27,851 | +2.35(+3.53%) |
Jun 17, 2016 | 66.13 | 66.68 | 65.71 | 66.54 | 23,932 | +1.13(+1.73%) |
Jun 16, 2016 | 64.11 | 65.46 | 63.97 | 65.41 | 70,458 | +0.66(+1.03%) |
Jun 15, 2016 | 64.83 | 65.20 | 64.60 | 64.75 | 85,459 | +0.01(+0.01%) |
Jun 14, 2016 | 64.81 | 64.89 | 64.00 | 64.74 | 85,876 | -1.27(-1.92%) |
Jun 13, 2016 | 66.77 | 67.00 | 66.00 | 66.01 | 89,748 | -0.72(-1.08%) |
Jun 10, 2016 | 67.00 | 67.35 | 66.60 | 66.73 | 121,821 | -0.93(-1.37%) |
Jun 09, 2016 | 67.34 | 67.70 | 67.14 | 67.66 | 98,493 | -0.42(-0.62%) |
Jun 08, 2016 | 67.87 | 68.28 | 67.86 | 68.08 | 88,313 | +0.20(+0.29%) |
Jun 07, 2016 | 67.98 | 68.00 | 67.57 | 67.88 | 245,504 | +1.16(+1.74%) |
Jun 06, 2016 | 66.54 | 66.90 | 66.38 | 66.72 | 194,667 | +0.42(+0.64%) |
Jun 03, 2016 | 66.36 | 66.44 | 65.87 | 66.30 | 98,117 | +0.92(+1.40%) |
Jun 02, 2016 | 65.06 | 65.40 | 64.82 | 65.38 | 104,530 | +0.56(+0.86%) |