Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 84.06 | 84.33 | 83.77 | 84.18 | 2,948,684 | -0.12(-0.15%) |
Aug 30, 2016 | 84.24 | 84.46 | 84.04 | 84.31 | 1,764,959 | +0.20(+0.24%) |
Aug 29, 2016 | 84.21 | 84.30 | 83.94 | 84.11 | 2,496,960 | +0.13(+0.16%) |
Aug 26, 2016 | 84.18 | 84.65 | 83.70 | 83.98 | 2,494,730 | -0.29(-0.35%) |
Aug 25, 2016 | 84.55 | 84.55 | 84.03 | 84.27 | 2,393,763 | -0.24(-0.28%) |
Aug 24, 2016 | 84.37 | 84.61 | 84.06 | 84.51 | 3,599,153 | +0.15(+0.18%) |
Aug 23, 2016 | 84.65 | 84.97 | 84.32 | 84.35 | 2,789,462 | -0.30(-0.36%) |
Aug 22, 2016 | 85.08 | 85.08 | 84.53 | 84.65 | 2,674,587 | -0.57(-0.67%) |
Aug 19, 2016 | 85.11 | 85.35 | 84.85 | 85.22 | 2,093,217 | +0.06(+0.07%) |
Aug 18, 2016 | 84.81 | 85.19 | 84.76 | 85.16 | 2,378,700 | +0.19(+0.23%) |
Aug 17, 2016 | 84.64 | 85.02 | 84.42 | 84.97 | 2,001,673 | +0.33(+0.39%) |
Aug 16, 2016 | 84.28 | 84.76 | 84.28 | 84.64 | 1,644,155 | -0.03(-0.04%) |
Aug 15, 2016 | 84.82 | 85.36 | 84.64 | 84.67 | 2,009,380 | -0.05(-0.05%) |
Aug 12, 2016 | 84.76 | 84.83 | 84.49 | 84.72 | 2,206,369 | -0.16(-0.19%) |
Aug 11, 2016 | 84.14 | 84.98 | 84.14 | 84.88 | 3,640,769 | +0.78(+0.93%) |
Aug 10, 2016 | 83.90 | 84.19 | 83.72 | 84.10 | 1,984,129 | +0.18(+0.21%) |
Aug 09, 2016 | 83.48 | 84.19 | 83.42 | 83.92 | 2,339,312 | +0.53(+0.63%) |
Aug 08, 2016 | 83.49 | 83.74 | 83.09 | 83.39 | 2,661,595 | +0.13(+0.16%) |
Aug 05, 2016 | 82.71 | 83.35 | 82.61 | 83.26 | 3,152,806 | +0.73(+0.88%) |
Aug 04, 2016 | 82.96 | 83.42 | 82.49 | 82.53 | 2,869,321 | -0.34(-0.42%) |
Aug 03, 2016 | 82.20 | 82.94 | 82.20 | 82.88 | 3,050,945 | +0.64(+0.77%) |
Aug 02, 2016 | 82.59 | 82.76 | 81.83 | 82.24 | 3,188,550 | -0.42(-0.51%) |
Aug 01, 2016 | 82.76 | 83.09 | 82.37 | 82.67 | 3,703,844 | -0.07(-0.08%) |
Jul 29, 2016 | 81.89 | 82.99 | 81.10 | 82.73 | 5,218,444 | -0.48(-0.58%) |
Jul 28, 2016 | 82.86 | 83.43 | 82.82 | 83.22 | 5,853,980 | -0.05(-0.06%) |
Jul 27, 2016 | 84.27 | 84.56 | 83.16 | 83.27 | 6,224,391 | -1.20(-1.42%) |
Jul 26, 2016 | 84.38 | 84.52 | 84.05 | 84.47 | 1,835,124 | +0.21(+0.25%) |
Jul 25, 2016 | 84.34 | 84.51 | 84.12 | 84.26 | 1,729,438 | -0.20(-0.24%) |
Jul 22, 2016 | 84.01 | 84.55 | 83.86 | 84.46 | 2,629,425 | +0.36(+0.43%) |
Jul 21, 2016 | 84.47 | 84.57 | 83.87 | 84.10 | 1,588,841 | -0.54(-0.63%) |
Jul 20, 2016 | 84.72 | 84.91 | 84.44 | 84.64 | 1,737,548 | -0.04(-0.05%) |
Jul 19, 2016 | 84.65 | 84.79 | 84.40 | 84.68 | 1,870,879 | -0.20(-0.23%) |
Jul 18, 2016 | 84.98 | 85.24 | 84.66 | 84.88 | 2,566,745 | -0.10(-0.12%) |
Jul 15, 2016 | 85.57 | 85.57 | 84.73 | 84.98 | 2,979,650 | -0.36(-0.42%) |
Jul 14, 2016 | 85.24 | 85.59 | 84.95 | 85.34 | 3,285,423 | +0.54(+0.64%) |
Jul 13, 2016 | 84.44 | 84.88 | 84.17 | 84.79 | 2,341,890 | +0.38(+0.45%) |
Jul 12, 2016 | 84.57 | 84.75 | 84.09 | 84.41 | 3,097,139 | +0.21(+0.25%) |
Jul 11, 2016 | 83.49 | 84.43 | 83.48 | 84.20 | 2,925,871 | +0.38(+0.45%) |
Jul 08, 2016 | 83.00 | 84.07 | 82.54 | 83.82 | 3,195,605 | +1.28(+1.55%) |
Jul 07, 2016 | 82.42 | 82.82 | 82.30 | 82.54 | 3,062,363 | +0.10(+0.12%) |
Jul 06, 2016 | 82.89 | 83.03 | 81.65 | 82.44 | 4,269,306 | -0.56(-0.67%) |
Jul 05, 2016 | 82.81 | 83.05 | 82.31 | 83.00 | 3,688,650 | +0.07(+0.08%) |
Jul 01, 2016 | 82.35 | 82.93 | 82.93 | 82.93 | 3,649,847 | +0.49(+0.59%) |
Jun 30, 2016 | 81.69 | 82.46 | 81.23 | 82.44 | 3,492,576 | +1.06(+1.30%) |
Jun 29, 2016 | 80.75 | 81.65 | 80.60 | 81.39 | 3,565,153 | +1.26(+1.58%) |
Jun 28, 2016 | 79.94 | 80.40 | 79.37 | 80.12 | 4,178,996 | +0.70(+0.89%) |
Jun 27, 2016 | 79.14 | 79.50 | 78.47 | 79.42 | 4,721,852 | -0.49(-0.61%) |
Jun 24, 2016 | 80.07 | 80.80 | 79.44 | 79.91 | 4,739,598 | -2.15(-2.62%) |
Jun 23, 2016 | 81.72 | 82.34 | 81.62 | 82.06 | 3,972,749 | +0.97(+1.20%) |
Jun 22, 2016 | 81.53 | 81.72 | 80.72 | 81.09 | 4,690,316 | -0.55(-0.68%) |
Jun 21, 2016 | 81.38 | 81.85 | 81.07 | 81.64 | 4,818,679 | +0.44(+0.54%) |
Jun 20, 2016 | 80.61 | 81.66 | 80.60 | 81.20 | 4,212,266 | +0.83(+1.03%) |
Jun 17, 2016 | 79.79 | 80.41 | 79.67 | 80.38 | 4,464,938 | +0.62(+0.78%) |
Jun 16, 2016 | 79.18 | 79.86 | 78.76 | 79.76 | 3,466,455 | +0.24(+0.31%) |
Jun 15, 2016 | 79.70 | 80.09 | 79.49 | 79.51 | 3,696,807 | +0.12(+0.15%) |
Jun 14, 2016 | 79.32 | 79.62 | 78.90 | 79.39 | 2,504,292 | +0.07(+0.09%) |
Jun 13, 2016 | 79.94 | 80.16 | 79.30 | 79.32 | 3,388,859 | -0.67(-0.84%) |
Jun 10, 2016 | 79.85 | 80.01 | 79.46 | 79.99 | 3,450,484 | -0.34(-0.43%) |
Jun 09, 2016 | 79.73 | 80.44 | 79.68 | 80.34 | 2,105,588 | +0.21(+0.27%) |
Jun 08, 2016 | 79.52 | 80.32 | 79.45 | 80.12 | 2,493,568 | +0.63(+0.79%) |
Jun 07, 2016 | 79.02 | 79.96 | 78.91 | 79.50 | 2,509,927 | +0.58(+0.74%) |
Jun 06, 2016 | 78.83 | 79.53 | 78.69 | 78.91 | 2,838,347 | -0.01(-0.01%) |
Jun 03, 2016 | 78.54 | 79.02 | 78.03 | 78.92 | 2,615,626 | +0.05(+0.07%) |
Jun 02, 2016 | 78.63 | 78.98 | 78.59 | 78.87 | 2,912,962 | +0.12(+0.16%) |