Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 82.15 | 82.28 | 81.25 | 81.69 | 2,569,606 | -0.59(-0.71%) |
Aug 30, 2016 | 83.15 | 83.29 | 82.18 | 82.27 | 1,500,833 | -0.91(-1.09%) |
Aug 29, 2016 | 82.99 | 83.47 | 82.93 | 83.18 | 1,042,474 | +0.23(+0.28%) |
Aug 26, 2016 | 83.20 | 83.77 | 82.36 | 82.95 | 1,612,211 | -0.29(-0.35%) |
Aug 25, 2016 | 82.63 | 83.73 | 82.39 | 83.24 | 1,555,655 | +0.67(+0.81%) |
Aug 24, 2016 | 83.37 | 83.55 | 82.29 | 82.57 | 2,234,346 | -0.98(-1.17%) |
Aug 23, 2016 | 83.62 | 84.19 | 83.44 | 83.55 | 1,515,708 | +0.17(+0.21%) |
Aug 22, 2016 | 82.93 | 84.81 | 82.21 | 83.38 | 3,008,114 | -0.32(-0.38%) |
Aug 19, 2016 | 83.84 | 85.08 | 83.09 | 83.70 | 6,182,169 | -3.07(-3.54%) |
Aug 18, 2016 | 85.02 | 87.03 | 84.82 | 86.77 | 3,858,094 | +1.90(+2.24%) |
Aug 17, 2016 | 84.53 | 85.04 | 84.02 | 84.87 | 2,207,044 | +0.55(+0.65%) |
Aug 16, 2016 | 84.65 | 84.82 | 83.90 | 84.33 | 1,548,071 | -0.71(-0.84%) |
Aug 15, 2016 | 84.94 | 85.60 | 84.92 | 85.04 | 1,541,472 | +0.09(+0.11%) |
Aug 12, 2016 | 84.53 | 85.44 | 84.10 | 84.95 | 1,612,136 | +0.52(+0.62%) |
Aug 11, 2016 | 84.82 | 85.07 | 83.72 | 84.43 | 2,273,750 | -0.35(-0.41%) |
Aug 10, 2016 | 85.12 | 85.23 | 84.60 | 84.77 | 1,405,543 | -0.39(-0.46%) |
Aug 09, 2016 | 85.30 | 85.82 | 85.14 | 85.17 | 1,085,116 | +0.05(+0.05%) |
Aug 08, 2016 | 85.38 | 85.44 | 84.96 | 85.12 | 1,381,011 | -0.26(-0.31%) |
Aug 05, 2016 | 85.47 | 85.94 | 84.39 | 85.38 | 1,929,253 | -0.09(-0.11%) |
Aug 04, 2016 | 85.58 | 86.01 | 85.15 | 85.48 | 1,886,567 | -0.15(-0.17%) |
Aug 03, 2016 | 84.90 | 85.67 | 84.55 | 85.62 | 1,546,068 | +0.52(+0.61%) |
Aug 02, 2016 | 85.52 | 85.80 | 84.62 | 85.10 | 1,375,732 | -0.15(-0.17%) |
Aug 01, 2016 | 84.68 | 85.97 | 84.68 | 85.25 | 1,298,738 | +0.48(+0.57%) |
Jul 29, 2016 | 83.85 | 84.99 | 83.85 | 84.76 | 1,202,340 | +0.72(+0.86%) |
Jul 28, 2016 | 84.45 | 84.75 | 83.95 | 84.04 | 1,395,947 | -0.27(-0.32%) |
Jul 27, 2016 | 84.89 | 84.89 | 84.06 | 84.32 | 1,202,722 | -0.58(-0.69%) |
Jul 26, 2016 | 84.92 | 85.81 | 84.64 | 84.90 | 996,654 | -0.11(-0.13%) |
Jul 25, 2016 | 84.84 | 85.08 | 84.39 | 85.01 | 812,106 | -0.05(-0.06%) |
Jul 22, 2016 | 84.91 | 85.17 | 84.74 | 85.07 | 784,867 | +0.34(+0.40%) |
Jul 21, 2016 | 85.06 | 85.43 | 84.53 | 84.73 | 1,106,357 | -0.58(-0.68%) |
Jul 20, 2016 | 85.30 | 85.83 | 85.15 | 85.31 | 912,313 | +0.01(+0.01%) |
Jul 19, 2016 | 85.23 | 85.55 | 84.97 | 85.30 | 939,179 | -0.44(-0.51%) |
Jul 18, 2016 | 86.12 | 86.12 | 85.39 | 85.74 | 1,316,119 | -0.39(-0.46%) |
Jul 15, 2016 | 86.25 | 86.63 | 85.90 | 86.13 | 1,203,757 | +0.34(+0.39%) |
Jul 14, 2016 | 85.49 | 86.02 | 85.34 | 85.80 | 1,315,050 | +0.67(+0.78%) |
Jul 13, 2016 | 85.11 | 85.38 | 84.80 | 85.13 | 952,961 | +0.01(+0.01%) |
Jul 12, 2016 | 85.12 | 85.39 | 84.65 | 85.12 | 1,321,704 | +0.01(+0.01%) |
Jul 11, 2016 | 84.57 | 85.31 | 84.55 | 85.11 | 920,407 | +0.25(+0.29%) |
Jul 08, 2016 | 83.94 | 85.01 | 83.53 | 84.86 | 1,406,149 | +1.33(+1.59%) |
Jul 07, 2016 | 83.03 | 83.72 | 83.03 | 83.53 | 1,218,595 | +0.47(+0.57%) |
Jul 06, 2016 | 82.79 | 83.29 | 82.40 | 83.06 | 1,683,384 | -0.26(-0.32%) |
Jul 05, 2016 | 83.44 | 84.09 | 83.06 | 83.32 | 1,847,168 | -0.46(-0.54%) |
Jul 01, 2016 | 83.26 | 83.78 | 83.78 | 83.78 | 1,688,905 | +0.73(+0.88%) |
Jun 30, 2016 | 81.88 | 83.11 | 81.80 | 83.05 | 2,979,664 | +1.20(+1.46%) |
Jun 29, 2016 | 80.99 | 82.09 | 80.78 | 81.85 | 2,745,030 | +1.39(+1.72%) |
Jun 28, 2016 | 80.65 | 80.90 | 79.45 | 80.47 | 2,714,478 | +0.87(+1.09%) |
Jun 27, 2016 | 81.59 | 81.59 | 79.48 | 79.60 | 2,500,897 | -2.27(-2.77%) |
Jun 24, 2016 | 84.43 | 84.43 | 81.82 | 81.87 | 3,531,448 | -4.76(-5.50%) |
Jun 23, 2016 | 85.81 | 86.68 | 85.75 | 86.63 | 1,714,262 | +1.24(+1.45%) |
Jun 22, 2016 | 85.18 | 86.07 | 84.98 | 85.39 | 1,278,758 | +0.45(+0.53%) |
Jun 21, 2016 | 85.13 | 85.49 | 84.64 | 84.95 | 1,714,355 | +0.02(+0.02%) |
Jun 20, 2016 | 84.72 | 85.59 | 84.51 | 84.93 | 1,852,451 | +1.04(+1.24%) |
Jun 17, 2016 | 83.74 | 84.19 | 83.34 | 83.89 | 1,804,572 | +0.21(+0.25%) |
Jun 16, 2016 | 83.00 | 83.82 | 82.68 | 83.68 | 1,529,685 | +0.64(+0.77%) |
Jun 15, 2016 | 83.51 | 84.10 | 82.85 | 83.04 | 1,182,773 | -0.40(-0.48%) |
Jun 14, 2016 | 82.92 | 83.72 | 82.33 | 83.44 | 1,333,452 | +0.15(+0.18%) |
Jun 13, 2016 | 83.73 | 84.20 | 83.25 | 83.30 | 1,402,525 | -0.24(-0.28%) |
Jun 10, 2016 | 83.50 | 84.00 | 83.14 | 83.53 | 1,840,642 | -0.67(-0.79%) |
Jun 09, 2016 | 84.32 | 84.59 | 83.81 | 84.20 | 1,829,698 | -0.55(-0.65%) |
Jun 08, 2016 | 85.13 | 85.34 | 84.69 | 84.75 | 1,192,781 | -0.22(-0.26%) |
Jun 07, 2016 | 85.17 | 85.56 | 84.83 | 84.97 | 1,282,968 | +0.05(+0.06%) |
Jun 06, 2016 | 84.94 | 85.39 | 84.52 | 84.91 | 1,434,459 | -0.01(-0.01%) |
Jun 03, 2016 | 85.06 | 85.65 | 84.75 | 84.92 | 1,414,788 | -0.12(-0.14%) |
Jun 02, 2016 | 84.62 | 85.17 | 84.49 | 85.04 | 1,117,512 | +0.19(+0.23%) |