Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 84.65 | 85.57 | 83.85 | 84.69 | 613,644 | -0.26(-0.31%) |
Aug 30, 2016 | 85.35 | 86.42 | 84.90 | 84.95 | 429,784 | -0.36(-0.42%) |
Aug 29, 2016 | 85.77 | 85.89 | 85.19 | 85.31 | 439,932 | -0.09(-0.11%) |
Aug 26, 2016 | 85.81 | 86.78 | 84.94 | 85.40 | 481,686 | -0.13(-0.15%) |
Aug 25, 2016 | 84.76 | 85.54 | 84.49 | 85.53 | 446,692 | +0.53(+0.62%) |
Aug 24, 2016 | 85.59 | 86.03 | 84.58 | 85.00 | 549,396 | -0.90(-1.05%) |
Aug 23, 2016 | 86.21 | 86.74 | 85.58 | 85.90 | 567,205 | +0.46(+0.54%) |
Aug 22, 2016 | 85.16 | 85.75 | 84.57 | 85.44 | 474,977 | +0.15(+0.18%) |
Aug 19, 2016 | 85.60 | 86.17 | 85.05 | 85.29 | 786,269 | -0.88(-1.02%) |
Aug 18, 2016 | 86.22 | 86.88 | 85.52 | 86.17 | 418,558 | +0.19(+0.22%) |
Aug 17, 2016 | 85.26 | 86.07 | 84.90 | 85.98 | 693,101 | +0.87(+1.02%) |
Aug 16, 2016 | 85.79 | 85.83 | 84.80 | 85.11 | 811,567 | -0.79(-0.92%) |
Aug 15, 2016 | 85.44 | 86.42 | 84.57 | 85.90 | 1,084,799 | +1.09(+1.29%) |
Aug 12, 2016 | 84.81 | 84.96 | 84.10 | 84.81 | 824,317 | -0.10(-0.12%) |
Aug 11, 2016 | 85.30 | 86.12 | 84.26 | 84.91 | 677,966 | +0.01(+0.01%) |
Aug 10, 2016 | 86.42 | 86.53 | 84.34 | 84.90 | 885,995 | -1.16(-1.35%) |
Aug 09, 2016 | 86.54 | 86.54 | 85.37 | 86.06 | 1,172,590 | -0.05(-0.06%) |
Aug 08, 2016 | 86.93 | 87.41 | 85.07 | 86.11 | 1,409,599 | -0.81(-0.93%) |
Aug 05, 2016 | 87.55 | 88.28 | 86.11 | 86.92 | 1,966,735 | -0.62(-0.71%) |
Aug 04, 2016 | 86.01 | 90.81 | 85.07 | 87.54 | 2,958,567 | +5.75(+7.03%) |
Aug 03, 2016 | 80.00 | 82.53 | 79.76 | 81.79 | 1,428,738 | +0.87(+1.08%) |
Aug 02, 2016 | 82.53 | 82.94 | 79.50 | 80.92 | 1,125,960 | -1.45(-1.76%) |
Aug 01, 2016 | 83.76 | 83.97 | 81.93 | 82.37 | 913,356 | -0.27(-0.33%) |
Jul 29, 2016 | 80.44 | 82.96 | 80.17 | 82.64 | 795,369 | +2.11(+2.62%) |
Jul 28, 2016 | 81.45 | 81.45 | 79.26 | 80.53 | 694,234 | -0.84(-1.03%) |
Jul 27, 2016 | 82.44 | 83.04 | 80.81 | 81.37 | 730,031 | -0.63(-0.77%) |
Jul 26, 2016 | 79.83 | 82.28 | 79.23 | 82.00 | 972,466 | +2.34(+2.94%) |
Jul 25, 2016 | 79.49 | 80.09 | 78.96 | 79.66 | 734,068 | -0.06(-0.08%) |
Jul 22, 2016 | 80.87 | 81.11 | 79.54 | 79.72 | 987,603 | -2.39(-2.91%) |
Jul 21, 2016 | 81.00 | 82.33 | 81.00 | 82.11 | 841,775 | +1.22(+1.51%) |
Jul 20, 2016 | 78.78 | 81.55 | 78.50 | 80.89 | 926,412 | +2.91(+3.73%) |
Jul 19, 2016 | 77.43 | 78.34 | 77.10 | 77.98 | 419,454 | -0.30(-0.38%) |
Jul 18, 2016 | 78.03 | 78.78 | 77.51 | 78.28 | 314,359 | +0.31(+0.40%) |
Jul 15, 2016 | 78.30 | 78.95 | 77.50 | 77.97 | 445,790 | +0.17(+0.22%) |
Jul 14, 2016 | 78.42 | 78.75 | 77.30 | 77.80 | 431,742 | +0.04(+0.05%) |
Jul 13, 2016 | 77.83 | 78.49 | 77.08 | 77.76 | 600,469 | +0.18(+0.23%) |
Jul 12, 2016 | 75.70 | 77.83 | 75.70 | 77.58 | 817,610 | +3.06(+4.11%) |
Jul 11, 2016 | 73.75 | 75.46 | 73.50 | 74.52 | 651,123 | +0.77(+1.04%) |
Jul 08, 2016 | 72.74 | 74.46 | 71.41 | 73.75 | 963,263 | +2.34(+3.28%) |
Jul 07, 2016 | 70.98 | 72.23 | 70.40 | 71.41 | 850,100 | +0.98(+1.39%) |
Jul 06, 2016 | 69.88 | 70.61 | 68.31 | 70.43 | 1,545,982 | -0.24(-0.34%) |
Jul 05, 2016 | 72.31 | 72.31 | 69.87 | 70.67 | 1,052,006 | -2.62(-3.57%) |
Jul 01, 2016 | 71.60 | 73.29 | 73.29 | 73.29 | 694,800 | +1.47(+2.05%) |
Jun 30, 2016 | 70.42 | 71.82 | 69.17 | 71.82 | 1,014,311 | +1.78(+2.54%) |
Jun 29, 2016 | 68.25 | 70.48 | 67.71 | 70.04 | 894,742 | +1.11(+1.61%) |
Jun 28, 2016 | 67.39 | 68.97 | 67.39 | 68.93 | 963,915 | +2.71(+4.09%) |
Jun 27, 2016 | 69.80 | 69.95 | 64.93 | 66.22 | 1,797,029 | -4.43(-6.27%) |
Jun 24, 2016 | 73.40 | 73.42 | 70.24 | 70.65 | 2,214,397 | -6.18(-8.04%) |
Jun 23, 2016 | 75.86 | 77.11 | 75.54 | 76.83 | 756,804 | +1.72(+2.29%) |
Jun 22, 2016 | 75.52 | 76.76 | 75.09 | 75.11 | 585,050 | -0.33(-0.44%) |
Jun 21, 2016 | 77.10 | 77.10 | 74.78 | 75.44 | 720,781 | -1.16(-1.51%) |
Jun 20, 2016 | 77.05 | 78.45 | 76.53 | 76.60 | 741,796 | +1.42(+1.89%) |
Jun 17, 2016 | 74.42 | 75.77 | 73.89 | 75.18 | 646,111 | +0.69(+0.93%) |
Jun 16, 2016 | 74.82 | 74.86 | 73.14 | 74.49 | 845,513 | -1.26(-1.66%) |
Jun 15, 2016 | 75.31 | 77.06 | 75.01 | 75.75 | 582,768 | +0.91(+1.22%) |
Jun 14, 2016 | 75.88 | 76.28 | 73.93 | 74.84 | 743,583 | -0.57(-0.76%) |
Jun 13, 2016 | 75.79 | 76.95 | 75.32 | 75.41 | 733,583 | -1.30(-1.69%) |
Jun 10, 2016 | 77.83 | 77.98 | 76.17 | 76.71 | 697,999 | -2.74(-3.45%) |
Jun 09, 2016 | 80.44 | 80.50 | 78.78 | 79.45 | 692,555 | -1.58(-1.95%) |
Jun 08, 2016 | 81.10 | 82.08 | 80.86 | 81.03 | 420,094 | +0.32(+0.40%) |
Jun 07, 2016 | 80.00 | 81.30 | 79.44 | 80.71 | 562,601 | +0.89(+1.12%) |
Jun 06, 2016 | 79.43 | 80.16 | 78.21 | 79.82 | 783,407 | +0.94(+1.19%) |
Jun 03, 2016 | 79.75 | 79.75 | 78.22 | 78.88 | 516,048 | -1.20(-1.50%) |
Jun 02, 2016 | 78.25 | 80.19 | 78.25 | 80.08 | 639,941 | +1.62(+2.06%) |