Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2016 | 86.86 | 86.86 | 86.86 | 67 | +1.12(+1.31%) | |
Aug 29, 2016 | 85.55 | 86.08 | 85.55 | 85.74 | 3,245 | -0.07(-0.08%) |
Aug 26, 2016 | 85.50 | 85.81 | 85.50 | 85.81 | 930 | +0.38(+0.44%) |
Aug 25, 2016 | 85.69 | 85.70 | 85.43 | 85.43 | 1,599 | -1.97(-2.25%) |
Aug 24, 2016 | 87.40 | 87.40 | 87.40 | 87.40 | 143 | +0.00(+0.00%) |
Aug 23, 2016 | 87.65 | 87.94 | 87.40 | 87.40 | 770 | -0.13(-0.15%) |
Aug 22, 2016 | 87.17 | 87.53 | 87.17 | 87.53 | 563 | +0.36(+0.41%) |
Aug 19, 2016 | 87.24 | 87.24 | 87.17 | 87.17 | 1,078 | -1.69(-1.90%) |
Aug 18, 2016 | 88.86 | 88.86 | 88.86 | 88.86 | 170 | -0.23(-0.26%) |
Aug 17, 2016 | 88.13 | 89.74 | 88.13 | 89.09 | 2,267 | -0.20(-0.22%) |
Aug 16, 2016 | 89.67 | 89.67 | 89.29 | 89.29 | 1,129 | -0.61(-0.68%) |
Aug 15, 2016 | 90.00 | 90.26 | 89.90 | 89.90 | 5,998 | +0.75(+0.84%) |
Aug 12, 2016 | 89.15 | 89.15 | 89.15 | 89.15 | 306 | +0.07(+0.08%) |
Aug 11, 2016 | 89.42 | 89.60 | 89.08 | 89.08 | 5,894 | -0.48(-0.54%) |
Aug 10, 2016 | 89.56 | 89.56 | 89.56 | 89.56 | 550 | +0.65(+0.73%) |
Aug 09, 2016 | 87.32 | 88.92 | 87.32 | 88.92 | 826 | +2.91(+3.38%) |
Aug 08, 2016 | 86.00 | 86.00 | 86.00 | 86.00 | 736 | +0.44(+0.52%) |
Aug 05, 2016 | 85.60 | 85.60 | 85.56 | 85.56 | 1,022 | +0.76(+0.90%) |
Aug 04, 2016 | 84.49 | 84.80 | 84.49 | 84.80 | 6,430 | +0.40(+0.47%) |
Aug 03, 2016 | 83.63 | 84.40 | 83.63 | 84.40 | 1,203 | -0.24(-0.28%) |
Aug 02, 2016 | 84.64 | 84.64 | 84.64 | 84.64 | 405 | -0.66(-0.77%) |
Aug 01, 2016 | 85.30 | 85.30 | 85.30 | 85.30 | 728 | -0.85(-0.99%) |
Jul 29, 2016 | 85.20 | 86.15 | 85.20 | 86.15 | 2,156 | +1.15(+1.35%) |
Jul 28, 2016 | 86.18 | 86.18 | 84.99 | 85.00 | 12,088 | -0.52(-0.61%) |
Jul 27, 2016 | 85.51 | 85.52 | 85.51 | 85.52 | 497 | +0.67(+0.79%) |
Jul 26, 2016 | 84.85 | 84.85 | 84.85 | 84.85 | 426 | +1.27(+1.52%) |
Jul 25, 2016 | 83.52 | 84.12 | 83.52 | 83.58 | 1,607 | +0.88(+1.06%) |
Jul 22, 2016 | 82.93 | 82.93 | 82.70 | 82.70 | 2,364 | -0.51(-0.61%) |
Jul 21, 2016 | 83.21 | 83.21 | 83.21 | 83.21 | 214 | +0.07(+0.08%) |
Jul 20, 2016 | 83.35 | 83.35 | 82.49 | 83.14 | 1,829 | +2.40(+2.97%) |
Jul 19, 2016 | 80.39 | 80.83 | 80.39 | 80.74 | 928 | -2.83(-3.39%) |
Jul 18, 2016 | 82.30 | 83.57 | 82.30 | 83.57 | 4,773 | +0.82(+0.99%) |
Jul 15, 2016 | 82.60 | 83.04 | 82.34 | 82.75 | 1,310 | +0.01(+0.01%) |
Jul 14, 2016 | 82.55 | 83.91 | 82.55 | 82.74 | 2,435 | +2.15(+2.67%) |
Jul 13, 2016 | 80.94 | 81.00 | 80.55 | 80.59 | 1,095 | -0.69(-0.86%) |
Jul 12, 2016 | 81.13 | 81.69 | 80.82 | 81.28 | 3,454 | +3.78(+4.88%) |
Jul 11, 2016 | 76.92 | 78.08 | 76.92 | 77.50 | 2,282 | +1.75(+2.32%) |
Jul 08, 2016 | 72.92 | 75.75 | 75.75 | 1,502 | +2.83(+3.87%) | |
Jul 07, 2016 | 73.12 | 73.25 | 72.21 | 72.92 | 1,511 | +0.80(+1.10%) |
Jul 05, 2016 | 73.00 | 73.37 | 71.90 | 72.12 | 3,212 | -3.92(-5.16%) |
Jul 01, 2016 | 76.05 | 76.05 | 76.05 | 0 | +3.14(+4.31%) | |
Jun 30, 2016 | 72.91 | 73.06 | 72.91 | 72.91 | 1,662 | -0.73(-0.99%) |
Jun 29, 2016 | 74.36 | 74.39 | 72.67 | 73.64 | 6,201 | -0.19(-0.26%) |
Jun 28, 2016 | 74.61 | 74.61 | 72.78 | 73.83 | 4,691 | +1.22(+1.69%) |
Jun 27, 2016 | 73.55 | 73.55 | 71.50 | 72.61 | 3,584 | -3.77(-4.94%) |
Jun 24, 2016 | 75.03 | 77.62 | 75.03 | 76.38 | 16,367 | -8.62(-10.14%) |
Jun 23, 2016 | 83.60 | 85.00 | 83.60 | 85.00 | 1,307 | +2.52(+3.06%) |
Jun 21, 2016 | 82.48 | 82.48 | 82.48 | 164 | +0.62(+0.75%) | |
Jun 20, 2016 | 81.58 | 82.00 | 81.54 | 81.86 | 1,813 | +4.31(+5.56%) |
Jun 17, 2016 | 78.56 | 78.56 | 77.55 | 77.55 | 1,069 | -0.36(-0.46%) |
Jun 16, 2016 | 77.91 | 77.91 | 77.91 | 77.91 | 505 | +0.97(+1.26%) |
Jun 15, 2016 | 76.65 | 77.44 | 76.65 | 76.94 | 1,150 | +0.94(+1.24%) |
Jun 14, 2016 | 76.41 | 77.09 | 75.55 | 76.00 | 5,076 | -1.97(-2.53%) |
Jun 13, 2016 | 78.50 | 78.50 | 77.97 | 77.97 | 1,505 | -1.20(-1.51%) |
Jun 10, 2016 | 79.39 | 79.39 | 79.12 | 79.17 | 795 | -1.83(-2.27%) |
Jun 09, 2016 | 81.36 | 81.64 | 81.00 | 81.00 | 2,065 | -2.54(-3.04%) |
Jun 08, 2016 | 83.51 | 83.59 | 83.16 | 83.54 | 1,779 | +0.09(+0.11%) |
Jun 07, 2016 | 83.53 | 84.00 | 83.41 | 83.45 | 3,351 | +1.80(+2.20%) |
Jun 06, 2016 | 81.93 | 81.93 | 81.65 | 81.65 | 547 | -0.62(-0.75%) |
Jun 03, 2016 | 81.46 | 82.27 | 81.46 | 82.27 | 705 | -0.71(-0.86%) |
Jun 02, 2016 | 82.65 | 82.98 | 82.65 | 82.98 | 713 | +0.42(+0.51%) |