Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 83.72 | 83.99 | 83.43 | 83.85 | 2,960,565 | -0.12(-0.15%) |
Aug 30, 2016 | 83.90 | 84.12 | 83.71 | 83.97 | 1,772,070 | +0.20(+0.24%) |
Aug 29, 2016 | 83.87 | 83.96 | 83.61 | 83.77 | 2,507,021 | +0.13(+0.16%) |
Aug 26, 2016 | 83.85 | 84.31 | 83.36 | 83.64 | 2,504,782 | -0.29(-0.35%) |
Aug 25, 2016 | 84.21 | 84.21 | 83.69 | 83.93 | 2,403,408 | -0.24(-0.28%) |
Aug 24, 2016 | 84.03 | 84.27 | 83.72 | 84.17 | 3,613,655 | +0.15(+0.18%) |
Aug 23, 2016 | 84.31 | 84.63 | 83.98 | 84.01 | 2,800,701 | -0.30(-0.36%) |
Aug 22, 2016 | 84.74 | 84.74 | 84.19 | 84.31 | 2,685,363 | -0.57(-0.67%) |
Aug 19, 2016 | 84.77 | 85.01 | 84.51 | 84.88 | 2,101,651 | +0.06(+0.07%) |
Aug 18, 2016 | 84.47 | 84.84 | 84.42 | 84.82 | 2,388,285 | +0.19(+0.23%) |
Aug 17, 2016 | 84.30 | 84.68 | 84.08 | 84.63 | 2,009,739 | +0.33(+0.39%) |
Aug 16, 2016 | 83.94 | 84.42 | 83.94 | 84.30 | 1,650,779 | -0.03(-0.04%) |
Aug 15, 2016 | 84.47 | 85.02 | 84.30 | 84.33 | 2,017,476 | -0.05(-0.05%) |
Aug 12, 2016 | 84.42 | 84.49 | 84.15 | 84.38 | 2,215,259 | -0.16(-0.19%) |
Aug 11, 2016 | 83.80 | 84.64 | 83.80 | 84.54 | 3,655,438 | +0.78(+0.93%) |
Aug 10, 2016 | 83.56 | 83.85 | 83.38 | 83.76 | 1,992,124 | +0.18(+0.21%) |
Aug 09, 2016 | 83.14 | 83.85 | 83.09 | 83.58 | 2,348,738 | +0.53(+0.63%) |
Aug 08, 2016 | 83.16 | 83.40 | 82.75 | 83.06 | 2,672,319 | +0.13(+0.16%) |
Aug 05, 2016 | 82.38 | 83.02 | 82.28 | 82.93 | 3,165,509 | +0.72(+0.88%) |
Aug 04, 2016 | 82.62 | 83.09 | 82.16 | 82.20 | 2,880,883 | -0.34(-0.42%) |
Aug 03, 2016 | 81.87 | 82.61 | 81.87 | 82.55 | 3,063,238 | +0.63(+0.77%) |
Aug 02, 2016 | 82.26 | 82.42 | 81.50 | 81.91 | 3,201,398 | -0.42(-0.51%) |
Aug 01, 2016 | 82.43 | 82.75 | 82.04 | 82.33 | 3,718,768 | -0.07(-0.08%) |
Jul 29, 2016 | 81.56 | 82.66 | 80.77 | 82.40 | 5,239,470 | -0.48(-0.58%) |
Jul 28, 2016 | 82.53 | 83.10 | 82.49 | 82.88 | 5,877,567 | -0.05(-0.06%) |
Jul 27, 2016 | 83.93 | 84.22 | 82.83 | 82.94 | 6,249,471 | -1.20(-1.42%) |
Jul 26, 2016 | 84.04 | 84.18 | 83.71 | 84.13 | 1,842,518 | +0.21(+0.25%) |
Jul 25, 2016 | 84.00 | 84.17 | 83.78 | 83.93 | 1,736,407 | -0.20(-0.24%) |
Jul 22, 2016 | 83.67 | 84.21 | 83.52 | 84.12 | 2,640,020 | +0.36(+0.43%) |
Jul 21, 2016 | 84.13 | 84.23 | 83.53 | 83.77 | 1,595,243 | -0.53(-0.63%) |
Jul 20, 2016 | 84.38 | 84.57 | 84.10 | 84.30 | 1,744,549 | -0.04(-0.05%) |
Jul 19, 2016 | 84.31 | 84.45 | 84.06 | 84.34 | 1,878,417 | -0.20(-0.23%) |
Jul 18, 2016 | 84.64 | 84.90 | 84.32 | 84.54 | 2,577,087 | -0.10(-0.12%) |
Jul 15, 2016 | 85.22 | 85.22 | 84.39 | 84.64 | 2,991,656 | -0.36(-0.42%) |
Jul 14, 2016 | 84.89 | 85.25 | 84.61 | 84.99 | 3,298,660 | +0.54(+0.64%) |
Jul 13, 2016 | 84.10 | 84.54 | 83.84 | 84.45 | 2,351,326 | +0.38(+0.45%) |
Jul 12, 2016 | 84.23 | 84.41 | 83.75 | 84.07 | 3,109,619 | +0.21(+0.25%) |
Jul 11, 2016 | 83.16 | 84.09 | 83.14 | 83.86 | 2,937,660 | +0.37(+0.45%) |
Jul 08, 2016 | 82.67 | 83.74 | 82.21 | 83.48 | 3,208,481 | +1.27(+1.55%) |
Jul 07, 2016 | 82.09 | 82.49 | 81.97 | 82.21 | 3,074,702 | +0.10(+0.12%) |
Jul 06, 2016 | 82.56 | 82.70 | 81.32 | 82.11 | 4,286,508 | -0.56(-0.67%) |
Jul 05, 2016 | 82.48 | 82.71 | 81.98 | 82.67 | 3,703,513 | +0.07(+0.08%) |
Jul 01, 2016 | 82.02 | 82.60 | 82.60 | 82.60 | 3,664,553 | +0.49(+0.59%) |
Jun 30, 2016 | 81.37 | 82.13 | 80.90 | 82.11 | 3,506,648 | +1.05(+1.30%) |
Jun 29, 2016 | 80.43 | 81.32 | 80.28 | 81.06 | 3,579,518 | +1.26(+1.58%) |
Jun 28, 2016 | 79.62 | 80.08 | 79.05 | 79.80 | 4,195,835 | +0.70(+0.89%) |
Jun 27, 2016 | 78.82 | 79.19 | 78.16 | 79.10 | 4,740,878 | -0.49(-0.61%) |
Jun 24, 2016 | 79.75 | 80.47 | 79.12 | 79.59 | 4,758,695 | -2.14(-2.62%) |
Jun 23, 2016 | 81.39 | 82.01 | 81.29 | 81.73 | 3,988,756 | +0.97(+1.20%) |
Jun 22, 2016 | 81.21 | 81.39 | 80.40 | 80.76 | 4,709,215 | -0.55(-0.68%) |
Jun 21, 2016 | 81.05 | 81.53 | 80.75 | 81.31 | 4,838,094 | +0.43(+0.54%) |
Jun 20, 2016 | 80.28 | 81.34 | 80.28 | 80.88 | 4,229,239 | +0.82(+1.03%) |
Jun 17, 2016 | 79.47 | 80.08 | 79.35 | 80.05 | 4,482,929 | +0.62(+0.78%) |
Jun 16, 2016 | 78.86 | 79.54 | 78.45 | 79.44 | 3,480,423 | +0.24(+0.31%) |
Jun 15, 2016 | 79.38 | 79.76 | 79.17 | 79.19 | 3,711,703 | +0.12(+0.15%) |
Jun 14, 2016 | 79.00 | 79.30 | 78.58 | 79.07 | 2,514,383 | +0.07(+0.09%) |
Jun 13, 2016 | 79.62 | 79.84 | 78.98 | 79.00 | 3,402,514 | -0.67(-0.84%) |
Jun 10, 2016 | 79.53 | 79.69 | 79.14 | 79.67 | 3,464,387 | -0.34(-0.43%) |
Jun 09, 2016 | 79.41 | 80.12 | 79.36 | 80.02 | 2,114,072 | +0.21(+0.27%) |
Jun 08, 2016 | 79.20 | 80.00 | 79.13 | 79.80 | 2,503,615 | +0.62(+0.79%) |
Jun 07, 2016 | 78.70 | 79.63 | 78.60 | 79.18 | 2,520,041 | +0.58(+0.74%) |
Jun 06, 2016 | 78.51 | 79.22 | 78.37 | 78.60 | 2,849,784 | -0.01(-0.01%) |
Jun 03, 2016 | 78.22 | 78.70 | 77.71 | 78.61 | 2,626,165 | +0.05(+0.07%) |
Jun 02, 2016 | 78.32 | 78.67 | 78.28 | 78.55 | 2,924,699 | +0.12(+0.16%) |