Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 84.82 | 84.82 | 84.39 | 84.74 | 551,927 | -0.16(-0.19%) |
Aug 30, 2016 | 85.02 | 85.08 | 84.69 | 84.90 | 416,866 | -0.15(-0.18%) |
Aug 29, 2016 | 84.73 | 85.13 | 84.73 | 85.04 | 251,828 | +0.42(+0.50%) |
Aug 26, 2016 | 84.79 | 85.29 | 84.29 | 84.62 | 1,080,478 | -0.10(-0.11%) |
Aug 25, 2016 | 84.69 | 84.90 | 84.59 | 84.72 | 390,404 | -0.12(-0.14%) |
Aug 24, 2016 | 85.14 | 85.19 | 84.65 | 84.84 | 576,127 | -0.34(-0.40%) |
Aug 23, 2016 | 85.31 | 85.48 | 85.18 | 85.19 | 274,309 | +0.12(+0.14%) |
Aug 22, 2016 | 85.04 | 85.20 | 84.83 | 85.06 | 545,033 | -0.04(-0.04%) |
Aug 19, 2016 | 85.14 | 85.17 | 84.83 | 85.10 | 283,461 | -0.21(-0.25%) |
Aug 18, 2016 | 85.19 | 85.34 | 85.06 | 85.31 | 245,893 | +0.06(+0.07%) |
Aug 17, 2016 | 85.02 | 85.29 | 84.74 | 85.25 | 484,428 | +0.19(+0.23%) |
Aug 16, 2016 | 85.25 | 85.29 | 85.05 | 85.05 | 287,029 | -0.37(-0.43%) |
Aug 15, 2016 | 85.33 | 85.55 | 85.33 | 85.42 | 272,404 | +0.23(+0.27%) |
Aug 12, 2016 | 85.19 | 85.26 | 85.03 | 85.19 | 333,087 | -0.12(-0.14%) |
Aug 11, 2016 | 85.13 | 85.41 | 85.07 | 85.32 | 345,538 | +0.39(+0.45%) |
Aug 10, 2016 | 85.19 | 85.30 | 84.81 | 84.93 | 950,503 | -0.25(-0.29%) |
Aug 09, 2016 | 85.12 | 85.41 | 85.05 | 85.18 | 399,682 | +0.07(+0.08%) |
Aug 08, 2016 | 85.19 | 85.23 | 84.94 | 85.11 | 208,292 | -0.03(-0.03%) |
Aug 05, 2016 | 84.76 | 85.16 | 84.72 | 85.13 | 762,879 | +0.65(+0.77%) |
Aug 04, 2016 | 84.47 | 84.60 | 84.26 | 84.48 | 209,975 | +0.05(+0.06%) |
Aug 03, 2016 | 84.19 | 84.43 | 84.17 | 84.43 | 279,099 | +0.18(+0.21%) |
Aug 02, 2016 | 84.57 | 84.66 | 83.88 | 84.25 | 563,915 | -0.42(-0.50%) |
Aug 01, 2016 | 84.68 | 84.92 | 84.45 | 84.68 | 445,225 | +0.01(+0.01%) |
Jul 29, 2016 | 84.39 | 84.84 | 84.35 | 84.67 | 730,820 | +0.21(+0.25%) |
Jul 28, 2016 | 84.41 | 84.58 | 84.10 | 84.46 | 275,244 | +0.03(+0.03%) |
Jul 27, 2016 | 84.54 | 84.60 | 84.09 | 84.43 | 587,024 | +0.20(+0.24%) |
Jul 26, 2016 | 84.33 | 84.54 | 84.01 | 84.23 | 374,965 | -0.20(-0.24%) |
Jul 25, 2016 | 84.61 | 84.61 | 84.18 | 84.43 | 247,699 | -0.24(-0.28%) |
Jul 22, 2016 | 84.39 | 84.68 | 84.31 | 84.67 | 233,676 | +0.31(+0.36%) |
Jul 21, 2016 | 84.67 | 84.75 | 84.21 | 84.36 | 181,674 | -0.35(-0.41%) |
Jul 20, 2016 | 84.61 | 84.83 | 84.49 | 84.71 | 213,855 | +0.36(+0.43%) |
Jul 19, 2016 | 84.23 | 84.40 | 84.14 | 84.35 | 2,299,446 | +0.00(+0.00%) |
Jul 18, 2016 | 84.15 | 84.43 | 84.05 | 84.35 | 267,172 | +0.28(+0.33%) |
Jul 15, 2016 | 84.41 | 84.48 | 83.84 | 84.07 | 676,058 | -0.10(-0.11%) |
Jul 14, 2016 | 84.18 | 84.37 | 83.99 | 84.17 | 567,844 | +0.47(+0.57%) |
Jul 13, 2016 | 83.81 | 83.82 | 83.51 | 83.69 | 453,706 | +0.01(+0.01%) |
Jul 12, 2016 | 83.53 | 83.80 | 83.46 | 83.68 | 431,293 | +0.50(+0.60%) |
Jul 11, 2016 | 83.12 | 83.46 | 83.03 | 83.18 | 462,247 | +0.26(+0.32%) |
Jul 08, 2016 | 82.30 | 82.97 | 81.74 | 82.92 | 731,002 | +1.18(+1.44%) |
Jul 07, 2016 | 81.93 | 82.13 | 81.43 | 81.74 | 935,174 | -0.08(-0.10%) |
Jul 06, 2016 | 81.07 | 81.85 | 80.81 | 81.82 | 1,200,801 | +0.54(+0.67%) |
Jul 05, 2016 | 81.37 | 81.43 | 81.03 | 81.28 | 423,903 | -0.45(-0.55%) |
Jul 01, 2016 | 81.60 | 81.73 | 81.73 | 81.73 | 694,374 | +0.14(+0.17%) |
Jun 30, 2016 | 80.79 | 81.58 | 80.58 | 81.58 | 1,092,133 | +1.03(+1.28%) |
Jun 29, 2016 | 79.97 | 80.66 | 79.88 | 80.56 | 820,666 | +1.25(+1.57%) |
Jun 28, 2016 | 78.87 | 79.31 | 78.53 | 79.31 | 912,574 | +1.33(+1.71%) |
Jun 27, 2016 | 78.50 | 78.50 | 77.61 | 77.98 | 1,350,946 | -1.15(-1.45%) |
Jun 24, 2016 | 79.25 | 80.50 | 78.93 | 79.13 | 2,149,397 | -2.81(-3.43%) |
Jun 23, 2016 | 81.63 | 81.94 | 81.31 | 81.94 | 609,879 | +1.01(+1.25%) |
Jun 22, 2016 | 81.14 | 81.49 | 80.87 | 80.93 | 658,760 | -0.11(-0.14%) |
Jun 21, 2016 | 81.00 | 81.20 | 80.82 | 81.04 | 541,536 | +0.26(+0.33%) |
Jun 20, 2016 | 81.19 | 81.46 | 80.75 | 80.78 | 336,416 | +0.42(+0.52%) |
Jun 17, 2016 | 80.82 | 80.82 | 80.10 | 80.36 | 656,006 | -0.49(-0.60%) |
Jun 16, 2016 | 80.10 | 80.86 | 79.69 | 80.85 | 779,401 | +0.40(+0.50%) |
Jun 15, 2016 | 80.86 | 81.10 | 80.38 | 80.45 | 535,705 | -0.23(-0.28%) |
Jun 14, 2016 | 80.52 | 80.86 | 80.24 | 80.67 | 286,708 | -0.11(-0.14%) |
Jun 13, 2016 | 81.21 | 81.43 | 80.74 | 80.79 | 480,762 | -0.63(-0.77%) |
Jun 10, 2016 | 81.39 | 81.64 | 81.14 | 81.41 | 418,995 | -0.60(-0.73%) |
Jun 09, 2016 | 81.77 | 82.07 | 81.67 | 82.02 | 409,519 | -0.11(-0.14%) |
Jun 08, 2016 | 81.94 | 82.18 | 81.89 | 82.13 | 223,542 | +0.27(+0.33%) |
Jun 07, 2016 | 81.95 | 82.15 | 81.84 | 81.86 | 624,437 | +0.04(+0.05%) |
Jun 06, 2016 | 81.55 | 82.01 | 81.54 | 81.82 | 318,030 | +0.37(+0.45%) |
Jun 03, 2016 | 81.39 | 81.57 | 80.89 | 81.45 | 504,780 | -0.19(-0.24%) |
Jun 02, 2016 | 81.32 | 81.64 | 81.03 | 81.64 | 177,490 | +0.15(+0.18%) |