Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 82.58 | 83.01 | 81.97 | 82.86 | 1,953,545 | +0.30(+0.37%) |
Aug 30, 2016 | 83.96 | 84.13 | 82.35 | 82.56 | 2,505,151 | -1.21(-1.44%) |
Aug 29, 2016 | 83.34 | 85.04 | 82.59 | 83.77 | 1,917,951 | +0.47(+0.56%) |
Aug 26, 2016 | 82.94 | 83.60 | 82.37 | 83.30 | 1,902,656 | +0.33(+0.40%) |
Aug 25, 2016 | 82.39 | 83.42 | 82.22 | 82.97 | 1,903,804 | +0.67(+0.81%) |
Aug 24, 2016 | 83.38 | 83.62 | 81.99 | 82.30 | 1,815,006 | -1.06(-1.27%) |
Aug 23, 2016 | 83.78 | 84.25 | 83.00 | 83.36 | 2,850,223 | +0.60(+0.73%) |
Aug 22, 2016 | 82.41 | 83.20 | 82.05 | 82.76 | 1,734,471 | +0.01(+0.01%) |
Aug 19, 2016 | 81.91 | 83.11 | 81.21 | 82.75 | 3,104,654 | +2.01(+2.49%) |
Aug 18, 2016 | 80.36 | 80.89 | 79.92 | 80.74 | 1,862,515 | +0.64(+0.80%) |
Aug 17, 2016 | 79.53 | 80.52 | 79.47 | 80.10 | 2,209,069 | +0.31(+0.39%) |
Aug 16, 2016 | 80.30 | 80.75 | 79.77 | 79.79 | 2,294,055 | -0.78(-0.97%) |
Aug 15, 2016 | 79.18 | 81.13 | 79.12 | 80.57 | 2,392,029 | +1.39(+1.75%) |
Aug 12, 2016 | 79.08 | 80.08 | 78.59 | 79.19 | 2,352,242 | +0.26(+0.33%) |
Aug 11, 2016 | 79.16 | 79.80 | 78.66 | 78.93 | 5,315,282 | -0.20(-0.25%) |
Aug 10, 2016 | 82.63 | 82.75 | 78.26 | 79.13 | 7,934,698 | -3.71(-4.48%) |
Aug 09, 2016 | 82.55 | 82.98 | 82.25 | 82.84 | 1,501,683 | +0.51(+0.61%) |
Aug 08, 2016 | 82.72 | 82.85 | 82.13 | 82.33 | 1,762,880 | -0.47(-0.57%) |
Aug 05, 2016 | 81.69 | 82.85 | 81.47 | 82.80 | 1,697,843 | +1.17(+1.44%) |
Aug 04, 2016 | 80.65 | 81.69 | 80.24 | 81.63 | 2,405,389 | +1.01(+1.26%) |
Aug 03, 2016 | 79.33 | 80.63 | 79.20 | 80.62 | 2,480,789 | +0.94(+1.18%) |
Aug 02, 2016 | 80.46 | 80.88 | 78.99 | 79.68 | 2,517,379 | -0.94(-1.17%) |
Aug 01, 2016 | 80.07 | 80.77 | 79.73 | 80.62 | 1,870,026 | +0.91(+1.14%) |
Jul 29, 2016 | 82.62 | 82.62 | 79.62 | 79.71 | 3,670,762 | -2.94(-3.56%) |
Jul 28, 2016 | 82.53 | 83.29 | 81.34 | 82.65 | 3,180,900 | +0.99(+1.22%) |
Jul 27, 2016 | 81.87 | 81.95 | 80.78 | 81.66 | 3,008,754 | +0.32(+0.39%) |
Jul 26, 2016 | 80.98 | 81.85 | 80.24 | 81.34 | 2,894,739 | +0.85(+1.06%) |
Jul 25, 2016 | 79.97 | 80.54 | 79.60 | 80.48 | 1,459,458 | +0.52(+0.66%) |
Jul 22, 2016 | 79.64 | 80.22 | 79.02 | 79.96 | 1,441,842 | +0.65(+0.82%) |
Jul 21, 2016 | 80.92 | 81.11 | 79.03 | 79.31 | 2,435,319 | -1.68(-2.07%) |
Jul 20, 2016 | 79.92 | 81.25 | 79.44 | 80.99 | 2,856,403 | +1.52(+1.91%) |
Jul 19, 2016 | 78.83 | 79.92 | 78.28 | 79.47 | 1,912,315 | +0.15(+0.19%) |
Jul 18, 2016 | 79.58 | 79.64 | 78.51 | 79.32 | 2,037,295 | +0.69(+0.88%) |
Jul 15, 2016 | 78.31 | 78.89 | 77.81 | 78.63 | 2,065,474 | +0.59(+0.76%) |
Jul 14, 2016 | 79.48 | 79.69 | 77.98 | 78.03 | 2,773,552 | -0.66(-0.84%) |
Jul 13, 2016 | 78.58 | 79.36 | 78.34 | 78.69 | 2,337,040 | +0.34(+0.43%) |
Jul 12, 2016 | 77.48 | 78.42 | 77.25 | 78.35 | 2,657,062 | +1.70(+2.21%) |
Jul 11, 2016 | 75.89 | 76.97 | 75.48 | 76.66 | 2,164,419 | +1.29(+1.71%) |
Jul 08, 2016 | 73.60 | 75.72 | 72.85 | 75.37 | 3,003,671 | +2.52(+3.46%) |
Jul 07, 2016 | 72.96 | 73.89 | 72.40 | 72.85 | 2,060,621 | +0.13(+0.18%) |
Jul 05, 2016 | 73.44 | 73.45 | 71.91 | 72.71 | 2,065,852 | -0.97(-1.31%) |
Jul 01, 2016 | 74.54 | 73.68 | 73.68 | 73.68 | 1,950,205 | -0.96(-1.28%) |
Jun 30, 2016 | 73.53 | 74.64 | 72.97 | 74.64 | 3,204,687 | +1.65(+2.26%) |
Jun 29, 2016 | 73.28 | 74.31 | 72.16 | 72.99 | 4,622,511 | +0.47(+0.65%) |
Jun 28, 2016 | 71.92 | 72.54 | 71.49 | 72.52 | 2,692,373 | +1.52(+2.14%) |
Jun 27, 2016 | 72.24 | 72.66 | 70.28 | 71.00 | 3,387,320 | -2.06(-2.82%) |
Jun 24, 2016 | 73.69 | 76.19 | 73.06 | 73.06 | 6,465,009 | -4.35(-5.62%) |
Jun 23, 2016 | 76.61 | 77.42 | 76.50 | 77.41 | 2,935,132 | +1.36(+1.79%) |
Jun 22, 2016 | 75.00 | 76.26 | 74.90 | 76.05 | 2,788,043 | +0.88(+1.17%) |
Jun 21, 2016 | 75.19 | 75.48 | 74.65 | 75.17 | 1,497,984 | +0.34(+0.45%) |
Jun 20, 2016 | 74.56 | 75.25 | 74.21 | 74.84 | 2,976,186 | +1.23(+1.68%) |
Jun 17, 2016 | 73.27 | 73.61 | 72.58 | 73.60 | 2,660,570 | +0.20(+0.27%) |
Jun 16, 2016 | 72.59 | 73.53 | 72.24 | 73.41 | 1,480,597 | +0.17(+0.23%) |
Jun 15, 2016 | 73.34 | 73.89 | 72.75 | 73.24 | 1,838,395 | +0.45(+0.62%) |
Jun 14, 2016 | 72.53 | 73.03 | 72.11 | 72.79 | 1,664,168 | -0.01(-0.01%) |
Jun 13, 2016 | 72.41 | 73.57 | 72.41 | 72.79 | 1,598,004 | -0.35(-0.47%) |
Jun 10, 2016 | 73.07 | 73.36 | 72.63 | 73.14 | 1,855,076 | -1.12(-1.51%) |
Jun 09, 2016 | 73.41 | 74.31 | 72.93 | 74.26 | 1,773,067 | +0.21(+0.29%) |
Jun 08, 2016 | 73.60 | 74.18 | 73.41 | 74.05 | 1,419,022 | +0.37(+0.51%) |
Jun 07, 2016 | 73.57 | 73.93 | 73.08 | 73.67 | 1,908,826 | +0.58(+0.79%) |
Jun 06, 2016 | 73.90 | 74.08 | 72.95 | 73.10 | 1,708,105 | -0.43(-0.58%) |
Jun 03, 2016 | 73.68 | 73.77 | 73.01 | 73.52 | 1,861,434 | -0.47(-0.63%) |
Jun 02, 2016 | 73.47 | 74.59 | 73.21 | 73.99 | 3,197,353 | +0.44(+0.60%) |