Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 84.07 | 84.07 | 82.79 | 83.21 | 269,586 | -1.05(-1.25%) |
Aug 30, 2016 | 84.18 | 84.46 | 83.86 | 84.26 | 260,541 | +0.24(+0.29%) |
Aug 29, 2016 | 83.20 | 84.24 | 82.99 | 84.02 | 233,637 | +0.91(+1.09%) |
Aug 26, 2016 | 82.38 | 83.50 | 82.30 | 83.11 | 378,086 | +0.79(+0.96%) |
Aug 25, 2016 | 82.16 | 83.02 | 81.48 | 82.32 | 322,922 | +0.40(+0.49%) |
Aug 24, 2016 | 83.61 | 84.56 | 81.76 | 81.92 | 364,471 | -1.63(-1.95%) |
Aug 23, 2016 | 83.84 | 84.59 | 83.34 | 83.55 | 348,690 | -0.04(-0.05%) |
Aug 22, 2016 | 82.59 | 83.98 | 82.59 | 83.59 | 218,241 | +0.93(+1.13%) |
Aug 19, 2016 | 82.97 | 83.39 | 82.38 | 82.66 | 199,704 | -0.70(-0.84%) |
Aug 18, 2016 | 82.75 | 83.79 | 82.56 | 83.36 | 298,062 | +0.44(+0.53%) |
Aug 17, 2016 | 83.35 | 83.57 | 82.79 | 82.92 | 265,577 | -0.43(-0.52%) |
Aug 16, 2016 | 83.09 | 83.81 | 82.89 | 83.35 | 528,692 | +0.06(+0.07%) |
Aug 15, 2016 | 82.95 | 83.68 | 82.95 | 83.29 | 202,897 | +0.37(+0.45%) |
Aug 12, 2016 | 82.97 | 83.60 | 82.71 | 82.92 | 259,641 | -0.35(-0.42%) |
Aug 11, 2016 | 83.26 | 83.58 | 82.45 | 83.27 | 327,036 | +0.14(+0.17%) |
Aug 10, 2016 | 84.01 | 84.21 | 82.89 | 83.13 | 263,586 | -1.02(-1.21%) |
Aug 09, 2016 | 84.36 | 84.49 | 83.83 | 84.15 | 256,497 | -0.18(-0.21%) |
Aug 08, 2016 | 85.78 | 86.68 | 84.09 | 84.33 | 370,969 | -1.39(-1.62%) |
Aug 05, 2016 | 87.27 | 87.39 | 85.53 | 85.72 | 446,976 | -1.30(-1.49%) |
Aug 04, 2016 | 86.54 | 88.09 | 85.70 | 87.02 | 512,622 | +1.06(+1.23%) |
Aug 03, 2016 | 89.04 | 89.18 | 85.76 | 85.96 | 940,074 | -1.08(-1.24%) |
Aug 02, 2016 | 88.25 | 88.56 | 86.15 | 87.04 | 566,875 | -1.40(-1.58%) |
Aug 01, 2016 | 87.90 | 89.08 | 87.67 | 88.44 | 319,948 | +0.51(+0.58%) |
Jul 29, 2016 | 87.55 | 88.56 | 87.19 | 87.93 | 262,588 | +0.43(+0.49%) |
Jul 28, 2016 | 86.96 | 87.71 | 86.42 | 87.50 | 265,444 | +0.48(+0.55%) |
Jul 27, 2016 | 87.88 | 87.88 | 86.46 | 87.02 | 264,895 | -0.77(-0.88%) |
Jul 26, 2016 | 86.16 | 87.98 | 86.07 | 87.79 | 443,672 | +1.44(+1.67%) |
Jul 25, 2016 | 86.85 | 87.20 | 85.92 | 86.35 | 296,532 | -0.43(-0.50%) |
Jul 22, 2016 | 86.30 | 87.24 | 85.68 | 86.78 | 299,425 | +0.77(+0.90%) |
Jul 21, 2016 | 86.25 | 86.56 | 85.52 | 86.01 | 298,909 | -0.17(-0.20%) |
Jul 20, 2016 | 84.68 | 86.53 | 84.68 | 86.18 | 261,257 | +1.61(+1.90%) |
Jul 19, 2016 | 85.03 | 85.47 | 84.21 | 84.57 | 317,631 | -0.58(-0.68%) |
Jul 18, 2016 | 85.53 | 85.63 | 84.90 | 85.15 | 172,087 | -0.47(-0.55%) |
Jul 15, 2016 | 86.16 | 86.48 | 85.55 | 85.62 | 220,554 | -0.43(-0.50%) |
Jul 14, 2016 | 85.40 | 86.16 | 85.05 | 86.05 | 195,546 | +1.09(+1.28%) |
Jul 13, 2016 | 86.39 | 86.39 | 84.93 | 84.96 | 465,193 | -1.01(-1.17%) |
Jul 12, 2016 | 86.20 | 86.98 | 85.87 | 85.97 | 286,581 | +0.42(+0.49%) |
Jul 11, 2016 | 85.59 | 86.03 | 85.34 | 85.55 | 177,414 | +0.03(+0.04%) |
Jul 08, 2016 | 84.95 | 85.84 | 84.50 | 85.52 | 192,812 | +1.02(+1.21%) |
Jul 07, 2016 | 83.68 | 84.77 | 83.63 | 84.50 | 224,495 | +1.04(+1.25%) |
Jul 06, 2016 | 82.44 | 83.49 | 82.19 | 83.46 | 375,264 | +0.63(+0.76%) |
Jul 05, 2016 | 82.93 | 83.27 | 81.82 | 82.83 | 278,466 | -0.47(-0.56%) |
Jul 01, 2016 | 82.59 | 83.30 | 83.30 | 83.30 | 302,000 | +0.86(+1.04%) |
Jun 30, 2016 | 80.55 | 82.48 | 80.30 | 82.44 | 513,621 | +1.84(+2.28%) |
Jun 29, 2016 | 79.58 | 80.62 | 79.11 | 80.60 | 380,957 | +1.86(+2.36%) |
Jun 28, 2016 | 76.90 | 78.99 | 76.50 | 78.74 | 411,733 | +2.79(+3.67%) |
Jun 27, 2016 | 80.09 | 80.11 | 75.54 | 75.95 | 1,161,541 | -4.40(-5.48%) |
Jun 24, 2016 | 81.55 | 82.07 | 80.14 | 80.35 | 406,219 | -3.83(-4.55%) |
Jun 23, 2016 | 84.01 | 84.50 | 83.41 | 84.18 | 291,724 | +0.86(+1.03%) |
Jun 22, 2016 | 82.51 | 84.61 | 82.45 | 83.32 | 332,059 | +0.58(+0.70%) |
Jun 21, 2016 | 82.82 | 83.65 | 82.27 | 82.74 | 342,840 | -0.15(-0.18%) |
Jun 20, 2016 | 82.76 | 83.62 | 82.68 | 82.89 | 216,941 | +0.80(+0.97%) |
Jun 17, 2016 | 83.13 | 83.31 | 81.80 | 82.09 | 535,819 | -1.03(-1.24%) |
Jun 16, 2016 | 83.51 | 83.99 | 82.49 | 83.12 | 290,312 | -0.70(-0.84%) |
Jun 15, 2016 | 84.72 | 84.72 | 83.50 | 83.82 | 262,150 | -0.31(-0.37%) |
Jun 14, 2016 | 83.87 | 84.25 | 82.82 | 84.13 | 266,748 | -0.19(-0.23%) |
Jun 13, 2016 | 84.18 | 85.32 | 84.01 | 84.32 | 451,407 | -0.41(-0.48%) |
Jun 10, 2016 | 86.41 | 86.41 | 83.90 | 84.73 | 290,109 | -1.30(-1.51%) |
Jun 09, 2016 | 85.44 | 86.61 | 85.44 | 86.03 | 392,133 | +0.31(+0.36%) |
Jun 08, 2016 | 85.48 | 85.99 | 84.75 | 85.72 | 209,860 | +0.12(+0.14%) |
Jun 07, 2016 | 86.09 | 86.48 | 85.04 | 85.60 | 219,560 | -0.52(-0.60%) |
Jun 06, 2016 | 85.79 | 86.49 | 84.93 | 86.12 | 279,041 | +0.27(+0.31%) |
Jun 03, 2016 | 87.12 | 87.20 | 85.50 | 85.85 | 357,651 | -1.60(-1.83%) |
Jun 02, 2016 | 87.95 | 87.95 | 86.23 | 87.45 | 424,753 | +0.95(+1.10%) |