Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 82.60 | 82.73 | 81.69 | 82.13 | 2,555,635 | -0.59(-0.71%) |
Aug 30, 2016 | 83.60 | 83.74 | 82.63 | 82.72 | 1,492,673 | -0.91(-1.09%) |
Aug 29, 2016 | 83.44 | 83.93 | 83.38 | 83.63 | 1,036,806 | +0.23(+0.28%) |
Aug 26, 2016 | 83.66 | 84.23 | 82.81 | 83.40 | 1,603,445 | -0.29(-0.35%) |
Aug 25, 2016 | 83.08 | 84.19 | 82.84 | 83.70 | 1,547,197 | +0.67(+0.81%) |
Aug 24, 2016 | 83.82 | 84.01 | 82.74 | 83.03 | 2,222,198 | -0.98(-1.17%) |
Aug 23, 2016 | 84.08 | 84.65 | 83.90 | 84.01 | 1,507,467 | +0.17(+0.21%) |
Aug 22, 2016 | 83.38 | 85.27 | 82.66 | 83.83 | 2,991,758 | -0.32(-0.38%) |
Aug 19, 2016 | 84.30 | 85.55 | 83.54 | 84.15 | 6,148,556 | -3.09(-3.54%) |
Aug 18, 2016 | 85.48 | 87.50 | 85.28 | 87.25 | 3,837,118 | +1.91(+2.24%) |
Aug 17, 2016 | 84.99 | 85.50 | 84.48 | 85.34 | 2,195,045 | +0.55(+0.65%) |
Aug 16, 2016 | 85.11 | 85.28 | 84.36 | 84.79 | 1,539,654 | -0.72(-0.84%) |
Aug 15, 2016 | 85.40 | 86.07 | 85.38 | 85.50 | 1,533,091 | +0.09(+0.11%) |
Aug 12, 2016 | 84.99 | 85.91 | 84.56 | 85.41 | 1,603,370 | +0.52(+0.62%) |
Aug 11, 2016 | 85.28 | 85.54 | 84.18 | 84.89 | 2,261,388 | -0.35(-0.41%) |
Aug 10, 2016 | 85.59 | 85.70 | 85.06 | 85.24 | 1,397,901 | -0.39(-0.46%) |
Aug 09, 2016 | 85.77 | 86.29 | 85.60 | 85.63 | 1,079,216 | +0.05(+0.05%) |
Aug 08, 2016 | 85.84 | 85.91 | 85.42 | 85.59 | 1,373,502 | -0.27(-0.31%) |
Aug 05, 2016 | 85.93 | 86.41 | 84.85 | 85.85 | 1,918,763 | -0.09(-0.11%) |
Aug 04, 2016 | 86.04 | 86.48 | 85.61 | 85.94 | 1,876,309 | -0.15(-0.17%) |
Aug 03, 2016 | 85.37 | 86.14 | 85.02 | 86.09 | 1,537,662 | +0.52(+0.61%) |
Aug 02, 2016 | 85.99 | 86.27 | 85.08 | 85.57 | 1,368,252 | -0.15(-0.17%) |
Aug 01, 2016 | 85.15 | 86.44 | 85.15 | 85.71 | 1,291,677 | +0.49(+0.57%) |
Jul 29, 2016 | 84.31 | 85.46 | 84.31 | 85.23 | 1,195,803 | +0.72(+0.86%) |
Jul 28, 2016 | 84.92 | 85.21 | 84.41 | 84.50 | 1,388,357 | -0.28(-0.32%) |
Jul 27, 2016 | 85.36 | 85.36 | 84.52 | 84.78 | 1,196,183 | -0.59(-0.69%) |
Jul 26, 2016 | 85.38 | 86.28 | 85.10 | 85.37 | 991,235 | -0.11(-0.13%) |
Jul 25, 2016 | 85.30 | 85.55 | 84.85 | 85.48 | 807,691 | -0.06(-0.06%) |
Jul 22, 2016 | 85.37 | 85.63 | 85.20 | 85.53 | 780,600 | +0.34(+0.40%) |
Jul 21, 2016 | 85.52 | 85.90 | 84.99 | 85.19 | 1,100,342 | -0.59(-0.68%) |
Jul 20, 2016 | 85.77 | 86.30 | 85.61 | 85.78 | 907,353 | +0.01(+0.01%) |
Jul 19, 2016 | 85.70 | 86.02 | 85.43 | 85.77 | 934,072 | -0.44(-0.51%) |
Jul 18, 2016 | 86.59 | 86.59 | 85.86 | 86.21 | 1,308,963 | -0.39(-0.46%) |
Jul 15, 2016 | 86.72 | 87.10 | 86.37 | 86.60 | 1,197,212 | +0.34(+0.39%) |
Jul 14, 2016 | 85.95 | 86.49 | 85.81 | 86.26 | 1,307,900 | +0.67(+0.78%) |
Jul 13, 2016 | 85.58 | 85.85 | 85.26 | 85.59 | 947,779 | +0.01(+0.01%) |
Jul 12, 2016 | 85.59 | 85.86 | 85.11 | 85.59 | 1,314,518 | +0.01(+0.01%) |
Jul 11, 2016 | 85.04 | 85.78 | 85.01 | 85.58 | 915,402 | +0.25(+0.29%) |
Jul 08, 2016 | 84.40 | 85.48 | 83.99 | 85.33 | 1,398,504 | +1.34(+1.59%) |
Jul 07, 2016 | 83.48 | 84.17 | 83.48 | 83.99 | 1,211,970 | +0.48(+0.57%) |
Jul 06, 2016 | 83.25 | 83.74 | 82.85 | 83.51 | 1,674,231 | -0.27(-0.32%) |
Jul 05, 2016 | 83.90 | 84.55 | 83.51 | 83.78 | 1,837,125 | -0.46(-0.54%) |
Jul 01, 2016 | 83.71 | 84.24 | 84.24 | 84.24 | 1,679,722 | +0.73(+0.88%) |
Jun 30, 2016 | 82.33 | 83.57 | 82.25 | 83.50 | 2,963,464 | +1.20(+1.46%) |
Jun 29, 2016 | 81.43 | 82.54 | 81.22 | 82.30 | 2,730,105 | +1.39(+1.72%) |
Jun 28, 2016 | 81.09 | 81.35 | 79.89 | 80.91 | 2,699,719 | +0.87(+1.09%) |
Jun 27, 2016 | 82.04 | 82.04 | 79.92 | 80.04 | 2,487,300 | -2.28(-2.77%) |
Jun 24, 2016 | 84.89 | 84.89 | 82.26 | 82.32 | 3,512,248 | -4.79(-5.50%) |
Jun 23, 2016 | 86.28 | 87.15 | 86.22 | 87.11 | 1,704,942 | +1.25(+1.45%) |
Jun 22, 2016 | 85.65 | 86.54 | 85.44 | 85.86 | 1,271,806 | +0.45(+0.53%) |
Jun 21, 2016 | 85.59 | 85.95 | 85.10 | 85.41 | 1,705,034 | +0.02(+0.02%) |
Jun 20, 2016 | 85.18 | 86.06 | 84.97 | 85.39 | 1,842,379 | +1.05(+1.24%) |
Jun 17, 2016 | 84.20 | 84.65 | 83.80 | 84.35 | 1,794,761 | +0.21(+0.25%) |
Jun 16, 2016 | 83.46 | 84.28 | 83.14 | 84.14 | 1,521,368 | +0.64(+0.77%) |
Jun 15, 2016 | 83.96 | 84.56 | 83.30 | 83.49 | 1,176,343 | -0.40(-0.48%) |
Jun 14, 2016 | 83.37 | 84.18 | 82.78 | 83.90 | 1,326,202 | +0.15(+0.18%) |
Jun 13, 2016 | 84.19 | 84.66 | 83.70 | 83.75 | 1,394,899 | -0.24(-0.28%) |
Jun 10, 2016 | 83.95 | 84.46 | 83.59 | 83.99 | 1,830,634 | -0.67(-0.79%) |
Jun 09, 2016 | 84.78 | 85.05 | 84.26 | 84.66 | 1,819,750 | -0.55(-0.65%) |
Jun 08, 2016 | 85.59 | 85.81 | 85.15 | 85.21 | 1,186,296 | -0.22(-0.26%) |
Jun 07, 2016 | 85.64 | 86.03 | 85.29 | 85.43 | 1,275,992 | +0.06(+0.06%) |
Jun 06, 2016 | 85.40 | 85.86 | 84.98 | 85.37 | 1,426,659 | -0.01(-0.01%) |
Jun 03, 2016 | 85.52 | 86.12 | 85.21 | 85.38 | 1,407,096 | -0.12(-0.14%) |
Jun 02, 2016 | 85.08 | 85.64 | 84.95 | 85.50 | 1,111,436 | +0.19(+0.23%) |