Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 81.11 | 82.16 | 80.15 | 81.10 | 1,218,698 | +0.12(+0.15%) |
Aug 30, 2016 | 81.08 | 81.78 | 80.48 | 80.98 | 764,488 | -0.35(-0.43%) |
Aug 29, 2016 | 81.10 | 81.88 | 80.09 | 81.33 | 591,455 | +0.29(+0.36%) |
Aug 26, 2016 | 80.06 | 82.19 | 79.36 | 81.04 | 891,449 | +0.94(+1.17%) |
Aug 25, 2016 | 82.45 | 85.07 | 78.70 | 80.10 | 1,639,310 | -2.34(-2.84%) |
Aug 24, 2016 | 81.55 | 87.98 | 81.55 | 82.44 | 3,333,132 | +0.54(+0.66%) |
Aug 23, 2016 | 82.73 | 83.25 | 80.48 | 81.90 | 1,256,692 | -0.08(-0.10%) |
Aug 22, 2016 | 79.80 | 84.39 | 79.11 | 81.98 | 2,808,185 | +5.87(+7.71%) |
Aug 19, 2016 | 75.69 | 77.65 | 75.52 | 76.11 | 1,146,796 | -0.05(-0.07%) |
Aug 18, 2016 | 76.50 | 77.20 | 75.87 | 76.16 | 1,246,928 | -0.32(-0.42%) |
Aug 17, 2016 | 78.22 | 78.56 | 76.40 | 76.48 | 1,283,444 | -1.38(-1.77%) |
Aug 16, 2016 | 80.58 | 80.59 | 77.70 | 77.86 | 1,387,675 | -2.69(-3.35%) |
Aug 15, 2016 | 81.05 | 81.56 | 80.50 | 80.55 | 988,489 | -0.50(-0.62%) |
Aug 12, 2016 | 81.08 | 81.48 | 80.50 | 81.05 | 856,381 | -0.16(-0.20%) |
Aug 11, 2016 | 83.50 | 83.73 | 80.49 | 81.21 | 1,711,604 | -2.28(-2.73%) |
Aug 10, 2016 | 86.96 | 87.19 | 83.05 | 83.49 | 1,216,176 | -2.99(-3.46%) |
Aug 09, 2016 | 90.01 | 90.14 | 84.52 | 86.48 | 1,661,509 | -1.56(-1.77%) |
Aug 08, 2016 | 90.68 | 91.60 | 87.90 | 88.04 | 1,024,007 | -2.80(-3.08%) |
Aug 05, 2016 | 90.83 | 92.74 | 90.32 | 90.84 | 701,836 | +0.72(+0.80%) |
Aug 04, 2016 | 91.47 | 92.05 | 89.75 | 90.12 | 826,561 | -0.69(-0.76%) |
Aug 03, 2016 | 89.09 | 90.99 | 88.66 | 90.81 | 797,156 | +1.86(+2.09%) |
Aug 02, 2016 | 89.74 | 89.81 | 86.02 | 88.95 | 1,377,157 | -1.05(-1.17%) |
Aug 01, 2016 | 90.62 | 92.82 | 89.45 | 90.00 | 1,488,928 | -0.21(-0.23%) |
Jul 29, 2016 | 88.52 | 90.35 | 86.67 | 90.21 | 859,753 | +2.09(+2.37%) |
Jul 28, 2016 | 88.69 | 88.94 | 86.89 | 88.12 | 574,745 | -0.60(-0.68%) |
Jul 27, 2016 | 87.67 | 89.15 | 87.24 | 88.72 | 699,192 | +1.76(+2.02%) |
Jul 26, 2016 | 86.01 | 87.53 | 85.58 | 86.96 | 655,680 | +0.53(+0.61%) |
Jul 25, 2016 | 86.60 | 86.89 | 84.99 | 86.43 | 762,397 | +0.02(+0.02%) |
Jul 22, 2016 | 88.47 | 88.99 | 86.37 | 86.41 | 642,725 | -1.38(-1.57%) |
Jul 21, 2016 | 87.18 | 89.27 | 86.29 | 87.79 | 1,398,404 | +0.91(+1.05%) |
Jul 20, 2016 | 82.91 | 87.19 | 82.76 | 86.88 | 1,441,014 | +4.06(+4.90%) |
Jul 19, 2016 | 83.74 | 84.79 | 82.72 | 82.82 | 629,056 | -1.31(-1.56%) |
Jul 18, 2016 | 84.19 | 84.46 | 83.01 | 84.13 | 674,209 | +0.30(+0.36%) |
Jul 15, 2016 | 82.85 | 84.69 | 82.83 | 83.83 | 1,023,196 | +1.69(+2.06%) |
Jul 14, 2016 | 83.31 | 83.80 | 81.27 | 82.14 | 735,901 | -0.42(-0.51%) |
Jul 13, 2016 | 85.99 | 86.28 | 82.45 | 82.56 | 641,186 | -2.41(-2.84%) |
Jul 12, 2016 | 85.63 | 86.11 | 84.90 | 84.97 | 594,028 | -0.03(-0.04%) |
Jul 11, 2016 | 86.39 | 86.90 | 84.97 | 85.00 | 884,374 | -0.70(-0.82%) |
Jul 08, 2016 | 83.29 | 85.88 | 83.53 | 85.70 | 905,905 | +2.17(+2.60%) |
Jul 07, 2016 | 82.53 | 84.06 | 82.18 | 83.53 | 699,360 | +3.82(+4.79%) |
Jul 05, 2016 | 80.97 | 80.97 | 78.40 | 79.71 | 635,698 | -1.56(-1.92%) |
Jul 01, 2016 | 79.61 | 81.27 | 81.27 | 81.27 | 785,500 | +1.29(+1.61%) |
Jun 30, 2016 | 78.88 | 80.43 | 77.85 | 79.98 | 1,063,029 | +1.25(+1.58%) |
Jun 29, 2016 | 77.15 | 79.49 | 75.82 | 78.73 | 1,247,767 | +2.16(+2.81%) |
Jun 28, 2016 | 73.41 | 76.75 | 73.41 | 76.58 | 1,208,635 | +4.14(+5.72%) |
Jun 27, 2016 | 76.52 | 77.74 | 71.75 | 72.44 | 1,707,014 | -4.54(-5.90%) |
Jun 24, 2016 | 76.84 | 80.89 | 76.41 | 76.98 | 2,384,331 | -4.68(-5.73%) |
Jun 23, 2016 | 79.30 | 81.79 | 78.12 | 81.66 | 1,098,998 | +3.16(+4.03%) |
Jun 22, 2016 | 77.52 | 79.85 | 75.50 | 78.50 | 1,202,329 | +0.90(+1.16%) |
Jun 21, 2016 | 78.84 | 79.40 | 76.04 | 77.60 | 1,301,253 | -0.89(-1.13%) |
Jun 20, 2016 | 77.82 | 79.98 | 77.50 | 78.49 | 925,114 | +1.38(+1.79%) |
Jun 17, 2016 | 80.18 | 81.55 | 76.92 | 77.11 | 1,489,635 | -2.89(-3.61%) |
Jun 16, 2016 | 78.78 | 80.26 | 78.37 | 80.00 | 770,892 | +0.55(+0.69%) |
Jun 15, 2016 | 80.30 | 80.89 | 79.28 | 79.45 | 674,690 | -0.33(-0.41%) |
Jun 14, 2016 | 80.15 | 80.87 | 78.56 | 79.78 | 680,776 | -0.23(-0.29%) |
Jun 13, 2016 | 80.08 | 82.47 | 79.48 | 80.01 | 959,266 | -0.40(-0.50%) |
Jun 10, 2016 | 80.64 | 81.43 | 78.35 | 80.41 | 1,040,266 | -1.20(-1.47%) |
Jun 09, 2016 | 83.59 | 83.67 | 81.58 | 81.61 | 871,367 | -1.29(-1.56%) |
Jun 08, 2016 | 82.91 | 83.64 | 81.55 | 82.90 | 939,452 | +0.46(+0.56%) |
Jun 07, 2016 | 85.50 | 86.22 | 82.20 | 82.44 | 1,027,876 | -3.05(-3.57%) |
Jun 06, 2016 | 84.85 | 86.00 | 82.52 | 85.49 | 1,087,116 | +0.53(+0.62%) |
Jun 03, 2016 | 87.44 | 87.48 | 84.42 | 84.96 | 1,226,507 | -2.75(-3.14%) |
Jun 02, 2016 | 85.17 | 87.88 | 84.90 | 87.71 | 1,188,332 | +2.53(+2.97%) |