Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 69.04 | 69.12 | 67.23 | 67.43 | 10,527,713 | -2.06(-2.96%) |
Aug 30, 2016 | 70.90 | 71.14 | 69.26 | 69.48 | 5,997,281 | -1.69(-2.37%) |
Aug 29, 2016 | 69.60 | 71.45 | 69.33 | 71.17 | 8,746,711 | +1.83(+2.64%) |
Aug 26, 2016 | 69.11 | 71.06 | 69.07 | 69.35 | 12,838,539 | -0.10(-0.15%) |
Aug 25, 2016 | 74.94 | 75.57 | 69.01 | 69.45 | 32,494,266 | -14.86(-17.63%) |
Aug 24, 2016 | 84.13 | 84.51 | 83.95 | 84.31 | 3,269,102 | +0.28(+0.33%) |
Aug 23, 2016 | 83.70 | 84.19 | 83.49 | 84.03 | 2,219,065 | +0.63(+0.76%) |
Aug 22, 2016 | 83.69 | 83.93 | 82.88 | 83.40 | 2,809,793 | -0.05(-0.06%) |
Aug 19, 2016 | 84.13 | 84.38 | 83.05 | 83.45 | 2,257,708 | -0.77(-0.92%) |
Aug 18, 2016 | 83.81 | 84.54 | 83.24 | 84.22 | 2,610,176 | +0.71(+0.85%) |
Aug 17, 2016 | 81.45 | 83.87 | 80.89 | 83.51 | 4,961,134 | +1.31(+1.60%) |
Aug 16, 2016 | 84.28 | 84.59 | 81.80 | 82.20 | 4,759,403 | -2.42(-2.87%) |
Aug 15, 2016 | 84.78 | 85.10 | 84.27 | 84.62 | 2,673,967 | -0.72(-0.84%) |
Aug 12, 2016 | 85.14 | 85.52 | 84.79 | 85.34 | 1,773,529 | +0.17(+0.20%) |
Aug 11, 2016 | 86.41 | 87.02 | 84.74 | 85.16 | 2,681,789 | -0.28(-0.32%) |
Aug 10, 2016 | 84.91 | 85.87 | 84.76 | 85.44 | 2,758,627 | +0.90(+1.06%) |
Aug 09, 2016 | 85.20 | 85.20 | 84.35 | 84.54 | 2,500,641 | -0.87(-1.02%) |
Aug 08, 2016 | 86.63 | 86.63 | 85.22 | 85.41 | 1,427,394 | -1.27(-1.46%) |
Aug 05, 2016 | 85.80 | 86.91 | 85.68 | 86.68 | 1,688,700 | +1.15(+1.34%) |
Aug 04, 2016 | 86.20 | 86.55 | 85.33 | 85.53 | 1,535,215 | -0.60(-0.69%) |
Aug 03, 2016 | 85.03 | 86.29 | 84.62 | 86.13 | 1,710,100 | +0.56(+0.65%) |
Aug 02, 2016 | 86.32 | 86.56 | 85.26 | 85.57 | 2,186,813 | -0.83(-0.96%) |
Aug 01, 2016 | 86.20 | 86.84 | 85.82 | 86.39 | 2,267,799 | -0.62(-0.72%) |
Jul 29, 2016 | 87.36 | 87.57 | 86.76 | 87.02 | 1,833,967 | -0.30(-0.35%) |
Jul 28, 2016 | 87.09 | 87.55 | 86.36 | 87.32 | 2,034,852 | +0.00(+0.00%) |
Jul 27, 2016 | 88.84 | 88.98 | 87.28 | 87.32 | 3,895,211 | -1.51(-1.70%) |
Jul 26, 2016 | 88.30 | 88.87 | 88.21 | 88.83 | 3,552,523 | +0.67(+0.76%) |
Jul 25, 2016 | 87.55 | 88.41 | 87.55 | 88.16 | 2,727,309 | +0.76(+0.87%) |
Jul 22, 2016 | 86.33 | 87.49 | 86.33 | 87.40 | 1,631,485 | +1.02(+1.18%) |
Jul 21, 2016 | 86.05 | 86.47 | 85.69 | 86.38 | 2,530,804 | +0.20(+0.23%) |
Jul 20, 2016 | 85.88 | 86.33 | 85.62 | 86.17 | 1,834,213 | +0.62(+0.72%) |
Jul 19, 2016 | 85.45 | 86.18 | 85.42 | 85.56 | 2,283,256 | +0.30(+0.36%) |
Jul 18, 2016 | 84.68 | 85.94 | 84.59 | 85.26 | 2,580,408 | +1.02(+1.21%) |
Jul 15, 2016 | 85.33 | 85.33 | 84.18 | 84.24 | 2,079,187 | -0.84(-0.99%) |
Jul 14, 2016 | 85.74 | 85.74 | 84.88 | 85.08 | 1,710,306 | +0.18(+0.22%) |
Jul 13, 2016 | 85.47 | 85.83 | 84.70 | 84.90 | 2,367,959 | -0.56(-0.66%) |
Jul 12, 2016 | 86.53 | 86.99 | 85.03 | 85.46 | 3,415,863 | -1.10(-1.27%) |
Jul 11, 2016 | 87.01 | 87.12 | 86.55 | 86.56 | 2,289,716 | -0.07(-0.08%) |
Jul 08, 2016 | 86.47 | 86.14 | 86.14 | 86.63 | 1,807,811 | +0.50(+0.58%) |
Jul 07, 2016 | 86.43 | 86.75 | 85.83 | 86.14 | 1,627,848 | -0.67(-0.77%) |
Jul 06, 2016 | 86.04 | 86.96 | 86.04 | 86.81 | 2,113,042 | +0.84(+0.97%) |
Jul 05, 2016 | 85.83 | 86.33 | 85.43 | 85.97 | 1,961,371 | +0.11(+0.13%) |
Jul 01, 2016 | 86.44 | 85.86 | 85.86 | 85.86 | 2,387,362 | -0.48(-0.55%) |
Jun 30, 2016 | 86.41 | 86.49 | 85.65 | 86.34 | 3,463,978 | +0.18(+0.21%) |
Jun 29, 2016 | 85.72 | 86.39 | 85.47 | 86.16 | 2,065,657 | +0.83(+0.97%) |
Jun 28, 2016 | 86.34 | 86.59 | 84.42 | 85.33 | 2,891,219 | -0.56(-0.65%) |
Jun 27, 2016 | 84.25 | 86.14 | 83.97 | 85.89 | 4,440,893 | +1.27(+1.50%) |
Jun 24, 2016 | 82.96 | 85.61 | 82.91 | 84.62 | 3,278,806 | +0.41(+0.49%) |
Jun 23, 2016 | 84.80 | 84.86 | 83.99 | 84.21 | 1,947,948 | -0.24(-0.28%) |
Jun 22, 2016 | 84.34 | 84.81 | 84.05 | 84.45 | 1,764,151 | +0.44(+0.52%) |
Jun 21, 2016 | 83.74 | 84.70 | 83.61 | 84.01 | 2,733,218 | +0.44(+0.53%) |
Jun 20, 2016 | 83.42 | 84.06 | 83.24 | 83.57 | 2,071,284 | +0.85(+1.03%) |
Jun 17, 2016 | 83.46 | 83.56 | 82.00 | 82.71 | 7,695,683 | -0.70(-0.84%) |
Jun 16, 2016 | 82.98 | 83.58 | 82.89 | 83.41 | 2,445,117 | +0.30(+0.36%) |
Jun 15, 2016 | 82.89 | 83.82 | 82.80 | 83.11 | 3,005,126 | -0.09(-0.11%) |
Jun 14, 2016 | 83.01 | 83.51 | 82.74 | 83.20 | 2,082,573 | -0.15(-0.18%) |
Jun 13, 2016 | 83.71 | 84.46 | 83.23 | 83.34 | 2,262,272 | -0.41(-0.49%) |
Jun 10, 2016 | 83.84 | 83.91 | 83.33 | 83.76 | 2,372,079 | -0.23(-0.27%) |
Jun 09, 2016 | 83.24 | 84.21 | 82.99 | 83.99 | 2,209,275 | +0.74(+0.89%) |
Jun 08, 2016 | 82.95 | 83.36 | 82.51 | 83.25 | 2,538,680 | +0.29(+0.35%) |
Jun 07, 2016 | 83.22 | 83.64 | 82.78 | 82.95 | 2,582,199 | -0.28(-0.34%) |
Jun 06, 2016 | 84.04 | 84.20 | 82.68 | 83.24 | 2,882,399 | -0.85(-1.01%) |
Jun 03, 2016 | 82.85 | 84.27 | 82.74 | 84.09 | 2,218,320 | +0.82(+0.99%) |
Jun 02, 2016 | 83.18 | 83.87 | 82.73 | 83.26 | 3,178,019 | +0.15(+0.18%) |