Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 86.44 | 86.59 | 85.67 | 86.41 | 370,422 | +0.18(+0.21%) |
Aug 30, 2016 | 86.54 | 86.54 | 85.64 | 86.23 | 304,582 | -0.27(-0.31%) |
Aug 29, 2016 | 84.95 | 86.56 | 84.95 | 86.50 | 416,362 | +1.30(+1.53%) |
Aug 26, 2016 | 86.01 | 86.27 | 84.65 | 85.20 | 285,946 | -0.74(-0.86%) |
Aug 25, 2016 | 85.64 | 85.95 | 84.52 | 85.94 | 238,211 | +0.11(+0.13%) |
Aug 24, 2016 | 86.31 | 86.56 | 85.60 | 85.82 | 488,590 | -0.23(-0.26%) |
Aug 23, 2016 | 86.05 | 86.58 | 85.36 | 86.05 | 390,611 | +0.31(+0.36%) |
Aug 22, 2016 | 85.55 | 85.74 | 84.98 | 85.74 | 311,666 | +0.31(+0.37%) |
Aug 19, 2016 | 85.82 | 85.82 | 84.98 | 85.42 | 297,710 | -0.40(-0.47%) |
Aug 18, 2016 | 85.32 | 85.98 | 84.94 | 85.82 | 242,197 | +0.29(+0.34%) |
Aug 17, 2016 | 85.18 | 85.71 | 84.73 | 85.54 | 377,936 | +0.15(+0.17%) |
Aug 16, 2016 | 85.58 | 85.96 | 85.21 | 85.39 | 331,740 | -0.61(-0.71%) |
Aug 15, 2016 | 85.86 | 86.60 | 85.74 | 86.00 | 396,384 | +0.04(+0.05%) |
Aug 12, 2016 | 86.04 | 86.04 | 85.06 | 85.95 | 468,187 | +0.13(+0.15%) |
Aug 11, 2016 | 85.05 | 86.19 | 85.05 | 85.82 | 528,840 | +0.74(+0.88%) |
Aug 10, 2016 | 85.43 | 85.90 | 83.99 | 85.08 | 534,534 | -0.14(-0.16%) |
Aug 09, 2016 | 83.90 | 85.88 | 83.42 | 85.22 | 701,833 | +1.33(+1.58%) |
Aug 08, 2016 | 83.97 | 85.47 | 83.60 | 83.89 | 552,241 | +0.14(+0.17%) |
Aug 05, 2016 | 84.29 | 85.03 | 83.70 | 83.75 | 831,510 | -0.26(-0.31%) |
Aug 04, 2016 | 82.93 | 85.62 | 82.29 | 84.01 | 3,709,037 | +8.02(+10.56%) |
Aug 03, 2016 | 76.57 | 76.57 | 74.94 | 75.99 | 1,401,296 | -0.68(-0.89%) |
Aug 02, 2016 | 78.08 | 78.33 | 76.13 | 76.68 | 647,750 | -1.88(-2.39%) |
Aug 01, 2016 | 77.09 | 78.69 | 76.65 | 78.56 | 996,682 | +1.99(+2.60%) |
Jul 29, 2016 | 76.77 | 77.44 | 75.60 | 76.56 | 550,612 | -0.45(-0.58%) |
Jul 28, 2016 | 75.51 | 77.77 | 75.51 | 77.01 | 476,433 | +1.26(+1.66%) |
Jul 27, 2016 | 76.88 | 77.39 | 75.09 | 75.76 | 763,598 | -0.58(-0.76%) |
Jul 26, 2016 | 78.62 | 78.88 | 76.22 | 76.34 | 978,314 | -2.83(-3.58%) |
Jul 25, 2016 | 78.82 | 79.39 | 77.91 | 79.17 | 386,247 | +0.29(+0.36%) |
Jul 22, 2016 | 77.33 | 79.31 | 77.33 | 78.88 | 746,279 | +1.59(+2.06%) |
Jul 21, 2016 | 77.25 | 77.52 | 76.76 | 77.29 | 262,113 | +0.09(+0.11%) |
Jul 20, 2016 | 76.44 | 77.70 | 76.16 | 77.20 | 376,285 | +1.05(+1.38%) |
Jul 19, 2016 | 76.40 | 77.08 | 75.72 | 76.16 | 729,007 | -0.61(-0.80%) |
Jul 18, 2016 | 76.36 | 77.03 | 76.10 | 76.77 | 1,091,016 | +0.57(+0.75%) |
Jul 15, 2016 | 76.72 | 77.23 | 75.95 | 76.20 | 766,644 | -0.16(-0.22%) |
Jul 14, 2016 | 75.97 | 77.00 | 75.89 | 76.36 | 385,155 | +1.01(+1.34%) |
Jul 13, 2016 | 75.26 | 75.79 | 74.88 | 75.35 | 336,167 | +0.18(+0.24%) |
Jul 12, 2016 | 75.86 | 76.06 | 74.83 | 75.17 | 346,707 | -0.69(-0.91%) |
Jul 11, 2016 | 74.72 | 76.60 | 74.56 | 75.86 | 551,400 | +1.14(+1.53%) |
Jul 08, 2016 | 74.88 | 74.57 | 74.36 | 74.72 | 520,039 | +0.15(+0.20%) |
Jul 07, 2016 | 74.96 | 75.21 | 74.19 | 74.57 | 465,221 | +0.08(+0.10%) |
Jul 05, 2016 | 74.30 | 74.71 | 72.45 | 74.49 | 716,171 | +0.13(+0.17%) |
Jul 01, 2016 | 74.52 | 74.36 | 74.36 | 74.36 | 534,061 | -0.06(-0.08%) |
Jun 30, 2016 | 73.63 | 74.49 | 71.89 | 74.42 | 869,249 | +0.84(+1.14%) |
Jun 29, 2016 | 73.13 | 73.68 | 72.77 | 73.58 | 719,861 | +0.96(+1.32%) |
Jun 28, 2016 | 73.54 | 73.83 | 72.22 | 72.62 | 741,290 | -0.27(-0.37%) |
Jun 27, 2016 | 74.26 | 74.44 | 72.42 | 72.89 | 1,139,713 | -1.99(-2.66%) |
Jun 24, 2016 | 73.59 | 75.94 | 73.59 | 74.88 | 1,444,869 | -1.10(-1.45%) |
Jun 23, 2016 | 75.64 | 76.79 | 75.58 | 75.98 | 722,011 | +1.46(+1.95%) |
Jun 22, 2016 | 74.21 | 75.21 | 73.70 | 74.53 | 1,136,187 | +0.73(+0.99%) |
Jun 21, 2016 | 72.07 | 74.18 | 71.59 | 73.80 | 1,193,593 | +2.14(+2.99%) |
Jun 20, 2016 | 72.50 | 73.05 | 71.60 | 71.66 | 607,483 | +0.03(+0.05%) |
Jun 17, 2016 | 71.70 | 71.94 | 70.85 | 71.63 | 565,934 | +0.11(+0.16%) |
Jun 16, 2016 | 71.53 | 71.82 | 70.77 | 71.51 | 751,199 | -0.38(-0.53%) |
Jun 15, 2016 | 72.56 | 72.71 | 71.72 | 71.89 | 574,628 | -0.82(-1.13%) |
Jun 14, 2016 | 72.37 | 73.25 | 72.02 | 72.72 | 744,226 | +0.31(+0.43%) |
Jun 13, 2016 | 73.19 | 73.83 | 72.30 | 72.41 | 691,775 | -1.28(-1.74%) |
Jun 10, 2016 | 74.25 | 74.48 | 73.36 | 73.69 | 549,436 | -0.87(-1.17%) |
Jun 09, 2016 | 74.70 | 75.23 | 74.49 | 74.56 | 546,925 | -0.60(-0.80%) |
Jun 08, 2016 | 73.83 | 75.50 | 73.63 | 75.16 | 722,586 | +1.61(+2.19%) |
Jun 07, 2016 | 74.83 | 74.83 | 73.52 | 73.55 | 814,159 | -1.19(-1.59%) |
Jun 06, 2016 | 74.88 | 74.93 | 74.04 | 74.74 | 659,953 | +0.19(+0.26%) |
Jun 03, 2016 | 75.44 | 75.47 | 74.14 | 74.54 | 781,663 | -0.42(-0.57%) |
Jun 02, 2016 | 74.05 | 75.12 | 74.05 | 74.97 | 840,538 | +0.90(+1.22%) |