Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 81.51 | 82.83 | 81.51 | 82.48 | 280,572 | +0.78(+0.95%) |
Aug 30, 2016 | 81.28 | 82.06 | 81.28 | 81.70 | 181,144 | +0.30(+0.37%) |
Aug 29, 2016 | 81.63 | 81.82 | 81.32 | 81.40 | 83,594 | -0.23(-0.28%) |
Aug 26, 2016 | 80.70 | 81.84 | 80.45 | 81.63 | 140,208 | +0.93(+1.15%) |
Aug 25, 2016 | 80.22 | 80.90 | 80.16 | 80.70 | 120,240 | +0.51(+0.64%) |
Aug 24, 2016 | 80.75 | 81.07 | 79.88 | 80.19 | 194,408 | -0.97(-1.20%) |
Aug 23, 2016 | 80.70 | 81.54 | 80.70 | 81.16 | 78,034 | +0.45(+0.56%) |
Aug 22, 2016 | 80.54 | 80.87 | 80.14 | 80.71 | 105,606 | +0.03(+0.04%) |
Aug 19, 2016 | 80.04 | 80.82 | 80.04 | 80.68 | 157,661 | +0.67(+0.84%) |
Aug 18, 2016 | 79.96 | 80.14 | 79.59 | 80.01 | 116,516 | -0.14(-0.17%) |
Aug 17, 2016 | 80.88 | 81.36 | 79.80 | 80.15 | 143,492 | -0.43(-0.53%) |
Aug 16, 2016 | 80.81 | 81.04 | 80.09 | 80.58 | 84,680 | -0.57(-0.70%) |
Aug 15, 2016 | 82.20 | 82.20 | 81.00 | 81.15 | 109,471 | -0.76(-0.93%) |
Aug 12, 2016 | 82.35 | 82.35 | 81.36 | 81.91 | 177,857 | -0.34(-0.41%) |
Aug 11, 2016 | 81.90 | 82.45 | 81.61 | 82.25 | 128,797 | +0.66(+0.81%) |
Aug 10, 2016 | 82.89 | 82.95 | 81.30 | 81.59 | 221,905 | -1.39(-1.68%) |
Aug 09, 2016 | 82.97 | 83.23 | 82.29 | 82.98 | 218,323 | +0.57(+0.69%) |
Aug 08, 2016 | 82.05 | 82.41 | 81.14 | 82.41 | 174,517 | +0.64(+0.78%) |
Aug 05, 2016 | 80.75 | 82.33 | 80.75 | 81.77 | 202,203 | +1.14(+1.41%) |
Aug 04, 2016 | 80.21 | 80.67 | 79.98 | 80.63 | 220,696 | +0.29(+0.36%) |
Aug 03, 2016 | 79.36 | 80.48 | 78.73 | 80.34 | 252,092 | +1.16(+1.47%) |
Aug 02, 2016 | 79.64 | 81.37 | 79.13 | 79.18 | 298,151 | -0.38(-0.48%) |
Jul 29, 2016 | 79.56 | 79.56 | 79.56 | 0 | +1.39(+1.78%) | |
Jul 28, 2016 | 79.50 | 80.11 | 76.92 | 78.17 | 559,763 | -4.62(-5.58%) |
Jul 27, 2016 | 83.17 | 83.48 | 82.68 | 82.79 | 252,662 | +0.58(+0.71%) |
Jul 26, 2016 | 82.56 | 82.91 | 81.86 | 82.21 | 176,919 | -0.21(-0.25%) |
Jul 25, 2016 | 81.44 | 82.56 | 81.23 | 82.42 | 191,930 | +1.66(+2.06%) |
Jul 22, 2016 | 80.88 | 81.03 | 80.41 | 80.76 | 240,868 | +0.10(+0.12%) |
Jul 21, 2016 | 81.64 | 81.84 | 80.15 | 80.66 | 106,481 | -0.81(-0.99%) |
Jul 20, 2016 | 80.83 | 81.77 | 80.30 | 81.47 | 235,512 | +1.28(+1.60%) |
Jul 19, 2016 | 77.92 | 80.46 | 77.92 | 80.19 | 292,979 | +2.48(+3.19%) |
Jul 18, 2016 | 77.64 | 78.18 | 77.45 | 77.71 | 109,092 | +0.10(+0.13%) |
Jul 15, 2016 | 78.00 | 78.20 | 77.61 | 77.61 | 147,090 | -0.42(-0.54%) |
Jul 14, 2016 | 78.30 | 78.42 | 77.76 | 78.03 | 113,947 | +0.01(+0.01%) |
Jul 13, 2016 | 77.75 | 78.20 | 77.42 | 78.02 | 179,369 | +0.28(+0.36%) |
Jul 12, 2016 | 77.22 | 77.84 | 77.00 | 77.74 | 161,860 | +0.67(+0.87%) |
Jul 11, 2016 | 76.88 | 77.87 | 76.81 | 77.07 | 234,597 | +0.32(+0.42%) |
Jul 08, 2016 | 77.06 | 75.77 | 76.75 | 104,998 | +0.98(+1.29%) | |
Jul 07, 2016 | 76.08 | 76.26 | 75.43 | 75.77 | 114,442 | -0.13(-0.17%) |
Jul 05, 2016 | 77.15 | 77.15 | 75.27 | 75.90 | 185,113 | -1.29(-1.67%) |
Jul 04, 2016 | 78.25 | 78.64 | 77.19 | 77.19 | 81,457 | +0.80(+1.05%) |
Jun 30, 2016 | 76.39 | 76.39 | 76.39 | 0 | +0.27(+0.35%) | |
Jun 29, 2016 | 76.01 | 76.82 | 75.93 | 76.12 | 222,985 | +0.59(+0.78%) |
Jun 28, 2016 | 75.65 | 76.50 | 75.23 | 75.53 | 171,437 | +0.53(+0.71%) |
Jun 27, 2016 | 75.82 | 75.90 | 74.07 | 75.00 | 321,519 | -1.16(-1.52%) |
Jun 24, 2016 | 77.41 | 78.27 | 76.01 | 76.16 | 309,655 | -2.48(-3.15%) |
Jun 23, 2016 | 79.16 | 79.16 | 78.13 | 78.64 | 175,407 | +0.12(+0.15%) |
Jun 22, 2016 | 78.68 | 78.89 | 78.22 | 78.52 | 242,145 | +0.02(+0.03%) |
Jun 21, 2016 | 77.69 | 78.77 | 77.59 | 78.50 | 261,303 | +1.17(+1.51%) |
Jun 20, 2016 | 75.81 | 77.52 | 75.72 | 77.33 | 410,552 | +2.07(+2.75%) |
Jun 17, 2016 | 75.72 | 75.72 | 75.02 | 75.26 | 252,575 | -0.63(-0.83%) |
Jun 16, 2016 | 75.82 | 76.49 | 75.44 | 75.89 | 205,732 | -0.19(-0.25%) |
Jun 15, 2016 | 76.24 | 76.66 | 75.98 | 76.08 | 217,702 | -0.02(-0.03%) |
Jun 14, 2016 | 76.54 | 76.86 | 76.09 | 76.10 | 171,176 | -0.37(-0.48%) |
Jun 13, 2016 | 76.28 | 76.96 | 75.96 | 76.47 | 148,094 | +0.03(+0.04%) |
Jun 10, 2016 | 77.25 | 77.38 | 76.17 | 76.44 | 130,215 | -1.10(-1.42%) |
Jun 09, 2016 | 77.49 | 77.88 | 76.87 | 77.54 | 131,887 | +0.06(+0.08%) |
Jun 08, 2016 | 77.19 | 77.48 | 76.45 | 77.48 | 284,527 | +0.43(+0.56%) |
Jun 07, 2016 | 77.37 | 77.63 | 76.64 | 77.05 | 171,690 | -0.44(-0.57%) |
Jun 06, 2016 | 77.88 | 78.11 | 77.14 | 77.49 | 144,439 | -0.39(-0.50%) |
Jun 03, 2016 | 77.97 | 78.05 | 77.05 | 77.88 | 299,349 | -0.34(-0.43%) |
Jun 02, 2016 | 77.63 | 78.51 | 77.50 | 78.22 | 325,944 | +0.61(+0.79%) |