Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 81.21 | 81.48 | 80.98 | 81.11 | 21,828 | -0.52(-0.63%) |
Aug 30, 2016 | 81.72 | 81.97 | 81.32 | 81.63 | 28,874 | +0.63(+0.78%) |
Aug 29, 2016 | 80.63 | 81.00 | 80.63 | 81.00 | 36,303 | +0.15(+0.19%) |
Aug 26, 2016 | 81.53 | 82.50 | 80.35 | 80.85 | 30,777 | -0.71(-0.87%) |
Aug 25, 2016 | 81.54 | 81.79 | 81.41 | 81.56 | 18,336 | -0.39(-0.48%) |
Aug 24, 2016 | 82.31 | 82.37 | 81.93 | 81.95 | 29,046 | -0.02(-0.02%) |
Aug 23, 2016 | 82.55 | 82.67 | 81.97 | 81.97 | 32,527 | +0.91(+1.13%) |
Aug 22, 2016 | 80.61 | 81.12 | 80.61 | 81.06 | 13,864 | -0.88(-1.08%) |
Aug 19, 2016 | 81.77 | 81.94 | 81.45 | 81.94 | 13,937 | -0.44(-0.53%) |
Aug 18, 2016 | 82.07 | 82.40 | 82.05 | 82.38 | 27,045 | +0.49(+0.60%) |
Aug 17, 2016 | 80.92 | 81.91 | 80.87 | 81.89 | 18,796 | -0.15(-0.18%) |
Aug 16, 2016 | 81.84 | 82.42 | 81.66 | 82.04 | 32,607 | +0.35(+0.43%) |
Aug 15, 2016 | 81.68 | 81.89 | 81.57 | 81.69 | 17,502 | +0.33(+0.41%) |
Aug 12, 2016 | 81.70 | 81.76 | 81.27 | 81.36 | 22,896 | +0.26(+0.32%) |
Aug 11, 2016 | 81.72 | 81.78 | 80.93 | 81.10 | 29,505 | +0.26(+0.32%) |
Aug 10, 2016 | 80.97 | 81.10 | 80.77 | 80.84 | 22,791 | +0.86(+1.08%) |
Aug 09, 2016 | 78.69 | 80.42 | 78.57 | 79.98 | 36,061 | +2.20(+2.83%) |
Aug 08, 2016 | 77.90 | 78.10 | 77.70 | 77.78 | 17,251 | +0.70(+0.91%) |
Aug 05, 2016 | 76.80 | 77.23 | 76.65 | 77.08 | 28,567 | +0.23(+0.30%) |
Aug 04, 2016 | 76.80 | 76.88 | 76.48 | 76.85 | 22,293 | -0.37(-0.47%) |
Aug 03, 2016 | 77.01 | 77.33 | 76.90 | 77.22 | 25,400 | -0.16(-0.21%) |
Aug 02, 2016 | 77.63 | 77.74 | 77.20 | 77.38 | 34,844 | -0.88(-1.13%) |
Aug 01, 2016 | 78.41 | 78.71 | 78.04 | 78.26 | 16,636 | -0.16(-0.20%) |
Jul 29, 2016 | 77.91 | 78.58 | 77.69 | 78.42 | 25,379 | -0.47(-0.60%) |
Jul 28, 2016 | 78.42 | 78.89 | 78.31 | 78.89 | 32,435 | +0.80(+1.02%) |
Jul 27, 2016 | 76.99 | 78.20 | 76.89 | 78.09 | 39,448 | -1.21(-1.53%) |
Jul 26, 2016 | 78.85 | 79.45 | 78.70 | 79.30 | 49,939 | +0.43(+0.55%) |
Jul 25, 2016 | 79.10 | 79.17 | 78.61 | 78.87 | 94,371 | +0.33(+0.42%) |
Jul 22, 2016 | 79.01 | 79.02 | 78.34 | 78.54 | 107,597 | -0.49(-0.63%) |
Jul 21, 2016 | 78.85 | 79.45 | 78.69 | 79.03 | 27,435 | +0.27(+0.35%) |
Jul 20, 2016 | 78.80 | 79.00 | 78.36 | 78.76 | 29,788 | -0.03(-0.04%) |
Jul 19, 2016 | 78.53 | 78.79 | 78.36 | 78.79 | 26,058 | -0.74(-0.93%) |
Jul 18, 2016 | 78.99 | 79.94 | 78.88 | 79.53 | 103,561 | +0.22(+0.27%) |
Jul 15, 2016 | 79.16 | 79.52 | 79.08 | 79.31 | 35,563 | -0.18(-0.23%) |
Jul 14, 2016 | 79.91 | 80.41 | 79.26 | 79.50 | 65,557 | +2.51(+3.25%) |
Jul 13, 2016 | 77.46 | 77.59 | 76.90 | 76.99 | 34,041 | +0.21(+0.27%) |
Jul 12, 2016 | 76.93 | 77.26 | 76.78 | 76.78 | 54,039 | +0.98(+1.29%) |
Jul 11, 2016 | 76.12 | 76.33 | 75.80 | 75.80 | 25,487 | +1.63(+2.20%) |
Jul 08, 2016 | 74.20 | 73.72 | 74.17 | 20,870 | +1.31(+1.80%) | |
Jul 07, 2016 | 73.24 | 73.61 | 72.52 | 72.86 | 72,571 | -1.69(-2.27%) |
Jul 05, 2016 | 75.62 | 75.64 | 74.39 | 74.55 | 51,097 | -2.66(-3.44%) |
Jul 01, 2016 | 77.20 | 77.20 | 77.20 | 0 | +0.50(+0.66%) | |
Jun 30, 2016 | 75.71 | 76.95 | 75.46 | 76.70 | 42,796 | +1.62(+2.16%) |
Jun 29, 2016 | 74.95 | 75.16 | 74.66 | 75.08 | 42,796 | +1.83(+2.50%) |
Jun 28, 2016 | 73.88 | 74.02 | 72.54 | 73.25 | 520,078 | +0.87(+1.20%) |
Jun 27, 2016 | 72.56 | 72.60 | 71.05 | 72.38 | 145,662 | -2.21(-2.96%) |
Jun 24, 2016 | 73.82 | 75.44 | 73.75 | 74.59 | 172,084 | -7.60(-9.25%) |
Jun 23, 2016 | 81.32 | 82.49 | 80.64 | 82.19 | 57,139 | +2.69(+3.38%) |
Jun 22, 2016 | 80.04 | 80.28 | 79.41 | 79.50 | 35,097 | +0.60(+0.76%) |
Jun 21, 2016 | 79.08 | 79.49 | 78.59 | 78.90 | 35,336 | +0.28(+0.36%) |
Jun 20, 2016 | 79.30 | 79.47 | 78.46 | 78.62 | 55,426 | +1.87(+2.44%) |
Jun 17, 2016 | 76.56 | 76.93 | 76.03 | 76.75 | 65,476 | -0.50(-0.65%) |
Jun 16, 2016 | 74.99 | 77.25 | 74.28 | 77.25 | 26,414 | +0.95(+1.25%) |
Jun 15, 2016 | 76.33 | 76.93 | 76.26 | 76.30 | 27,191 | +1.43(+1.91%) |
Jun 14, 2016 | 75.36 | 75.51 | 74.32 | 74.87 | 45,275 | -0.30(-0.40%) |
Jun 13, 2016 | 75.26 | 76.11 | 75.00 | 75.17 | 134,933 | -0.96(-1.26%) |
Jun 10, 2016 | 76.16 | 76.70 | 75.85 | 76.13 | 40,035 | -2.72(-3.45%) |
Jun 09, 2016 | 78.48 | 78.90 | 78.33 | 78.85 | 25,618 | -1.22(-1.53%) |
Jun 08, 2016 | 80.13 | 80.27 | 79.75 | 80.07 | 30,502 | +0.09(+0.12%) |
Jun 07, 2016 | 80.21 | 80.50 | 79.92 | 79.98 | 28,439 | +1.66(+2.11%) |
Jun 06, 2016 | 78.07 | 78.56 | 78.04 | 78.33 | 44,313 | +0.73(+0.94%) |
Jun 03, 2016 | 77.63 | 77.65 | 76.75 | 77.59 | 33,720 | -0.22(-0.29%) |
Jun 02, 2016 | 77.89 | 77.98 | 77.53 | 77.82 | 35,319 | -0.08(-0.10%) |