Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 80.74 | 80.99 | 80.17 | 80.64 | 2,352,731 | -0.44(-0.54%) |
Aug 30, 2016 | 81.72 | 82.10 | 80.67 | 81.08 | 2,068,043 | -0.40(-0.49%) |
Aug 29, 2016 | 81.25 | 82.04 | 81.24 | 81.48 | 1,735,461 | +0.41(+0.51%) |
Aug 26, 2016 | 80.24 | 81.80 | 80.03 | 81.07 | 2,619,401 | +0.81(+1.00%) |
Aug 25, 2016 | 80.09 | 81.07 | 80.08 | 80.26 | 2,678,954 | +0.24(+0.30%) |
Aug 24, 2016 | 81.20 | 82.32 | 79.59 | 80.03 | 3,251,041 | -1.38(-1.70%) |
Aug 23, 2016 | 81.43 | 81.69 | 80.37 | 81.41 | 2,202,302 | +0.67(+0.83%) |
Aug 22, 2016 | 80.74 | 81.18 | 80.43 | 80.74 | 1,961,902 | -0.23(-0.28%) |
Aug 19, 2016 | 80.24 | 81.57 | 80.23 | 80.97 | 2,765,561 | +0.71(+0.89%) |
Aug 18, 2016 | 81.04 | 81.30 | 80.07 | 80.25 | 2,133,946 | -0.60(-0.75%) |
Aug 17, 2016 | 80.17 | 80.90 | 79.77 | 80.86 | 2,052,554 | +0.78(+0.97%) |
Aug 16, 2016 | 81.08 | 81.11 | 80.01 | 80.08 | 2,903,935 | -1.02(-1.25%) |
Aug 15, 2016 | 79.38 | 81.35 | 79.08 | 81.10 | 3,421,897 | +2.28(+2.89%) |
Aug 12, 2016 | 78.32 | 79.16 | 78.29 | 78.82 | 1,526,912 | -0.14(-0.17%) |
Aug 11, 2016 | 79.14 | 79.47 | 78.50 | 78.95 | 1,978,681 | +0.42(+0.54%) |
Aug 10, 2016 | 79.30 | 79.33 | 78.12 | 78.53 | 2,020,024 | -0.60(-0.75%) |
Aug 09, 2016 | 79.02 | 79.68 | 78.88 | 79.13 | 1,910,414 | +0.41(+0.52%) |
Aug 08, 2016 | 78.79 | 79.79 | 78.16 | 78.72 | 2,641,610 | +0.17(+0.21%) |
Aug 05, 2016 | 77.40 | 79.07 | 77.31 | 78.55 | 2,551,815 | +1.36(+1.77%) |
Aug 04, 2016 | 76.46 | 77.32 | 75.85 | 77.19 | 2,787,616 | +1.01(+1.32%) |
Aug 03, 2016 | 74.90 | 76.24 | 74.87 | 76.18 | 2,476,290 | +1.19(+1.59%) |
Aug 02, 2016 | 77.42 | 77.52 | 74.82 | 74.99 | 5,697,005 | -2.18(-2.83%) |
Aug 01, 2016 | 77.35 | 77.41 | 76.64 | 77.17 | 4,138,538 | +0.13(+0.17%) |
Jul 29, 2016 | 77.35 | 78.63 | 76.27 | 77.04 | 4,705,581 | -0.24(-0.31%) |
Jul 28, 2016 | 77.58 | 80.44 | 76.10 | 77.28 | 9,797,552 | -2.83(-3.53%) |
Jul 27, 2016 | 81.37 | 81.63 | 79.73 | 80.11 | 7,355,567 | -0.42(-0.52%) |
Jul 26, 2016 | 78.02 | 80.57 | 78.02 | 80.53 | 10,812,726 | +3.62(+4.71%) |
Jul 25, 2016 | 77.12 | 77.84 | 76.63 | 76.91 | 4,080,014 | -0.41(-0.53%) |
Jul 22, 2016 | 75.90 | 77.53 | 75.32 | 77.32 | 4,506,180 | +1.02(+1.33%) |
Jul 21, 2016 | 77.15 | 77.55 | 76.16 | 76.31 | 7,427,929 | -0.81(-1.05%) |
Jul 20, 2016 | 75.27 | 77.74 | 74.95 | 77.11 | 7,018,694 | +2.41(+3.23%) |
Jul 19, 2016 | 75.06 | 75.50 | 74.46 | 74.70 | 2,974,621 | -0.17(-0.23%) |
Jul 18, 2016 | 73.81 | 74.97 | 73.66 | 74.88 | 4,591,818 | +1.88(+2.57%) |
Jul 15, 2016 | 73.26 | 73.52 | 72.84 | 73.00 | 2,690,952 | +0.09(+0.13%) |
Jul 14, 2016 | 72.28 | 73.35 | 71.67 | 72.91 | 10,703,056 | -1.01(-1.36%) |
Jul 13, 2016 | 74.39 | 74.62 | 73.67 | 73.92 | 3,309,587 | +0.06(+0.09%) |
Jul 12, 2016 | 74.03 | 75.01 | 73.55 | 73.85 | 3,939,737 | +0.71(+0.96%) |
Jul 11, 2016 | 73.52 | 74.00 | 73.03 | 73.15 | 4,170,962 | +0.63(+0.87%) |
Jul 08, 2016 | 70.60 | 72.58 | 70.06 | 72.51 | 3,939,401 | +2.46(+3.50%) |
Jul 07, 2016 | 69.85 | 71.22 | 69.56 | 70.06 | 4,076,469 | +0.03(+0.04%) |
Jul 05, 2016 | 70.97 | 71.08 | 69.54 | 70.03 | 3,707,128 | -1.40(-1.96%) |
Jul 01, 2016 | 71.30 | 71.43 | 71.43 | 71.43 | 3,188,550 | -0.34(-0.47%) |
Jun 30, 2016 | 71.73 | 71.95 | 69.91 | 71.77 | 7,651,648 | +0.02(+0.03%) |
Jun 29, 2016 | 71.59 | 72.77 | 71.20 | 71.75 | 5,824,364 | +1.69(+2.42%) |
Jun 28, 2016 | 71.27 | 71.46 | 69.35 | 70.06 | 5,190,899 | +1.31(+1.91%) |
Jun 27, 2016 | 71.00 | 71.46 | 67.46 | 68.75 | 11,703,031 | -4.61(-6.28%) |
Jun 24, 2016 | 74.69 | 77.13 | 72.19 | 73.36 | 10,993,939 | -6.68(-8.34%) |
Jun 23, 2016 | 79.51 | 80.06 | 79.31 | 80.04 | 3,385,116 | +1.32(+1.68%) |
Jun 22, 2016 | 78.34 | 79.62 | 78.28 | 78.72 | 2,839,789 | +0.05(+0.06%) |
Jun 21, 2016 | 78.68 | 78.90 | 78.15 | 78.67 | 2,699,460 | +0.48(+0.61%) |
Jun 20, 2016 | 79.69 | 79.95 | 78.03 | 78.19 | 3,457,072 | +0.30(+0.39%) |
Jun 17, 2016 | 79.00 | 79.00 | 77.09 | 77.89 | 4,279,820 | -1.02(-1.29%) |
Jun 16, 2016 | 77.90 | 78.97 | 76.80 | 78.91 | 4,015,733 | +0.13(+0.16%) |
Jun 15, 2016 | 80.36 | 80.53 | 78.62 | 78.78 | 4,925,620 | -1.26(-1.58%) |
Jun 14, 2016 | 80.66 | 80.76 | 78.64 | 80.04 | 4,481,394 | -0.03(-0.03%) |
Jun 13, 2016 | 80.07 | 81.43 | 79.93 | 80.07 | 3,408,025 | -0.94(-1.16%) |
Jun 10, 2016 | 81.77 | 82.17 | 80.58 | 81.02 | 3,795,296 | -1.70(-2.06%) |
Jun 09, 2016 | 82.45 | 82.90 | 81.87 | 82.72 | 2,828,425 | -0.19(-0.23%) |
Jun 08, 2016 | 82.91 | 83.05 | 82.52 | 82.91 | 3,910,983 | +0.01(+0.01%) |
Jun 07, 2016 | 83.23 | 83.23 | 82.72 | 82.90 | 5,047,296 | +0.21(+0.25%) |
Jun 06, 2016 | 83.06 | 83.19 | 82.57 | 82.69 | 7,266,059 | -1.66(-1.97%) |
Jun 03, 2016 | 86.12 | 86.12 | 84.02 | 84.35 | 4,773,366 | -1.31(-1.53%) |
Jun 02, 2016 | 86.07 | 86.21 | 85.26 | 85.66 | 4,284,622 | -0.77(-0.89%) |