Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 83.07 | 83.60 | 82.57 | 83.35 | 632,498 | +0.14(+0.17%) |
Aug 30, 2016 | 83.16 | 83.45 | 82.87 | 83.21 | 504,244 | +0.18(+0.21%) |
Aug 29, 2016 | 82.21 | 83.16 | 82.20 | 83.04 | 332,393 | +0.80(+0.98%) |
Aug 26, 2016 | 82.19 | 83.07 | 81.88 | 82.23 | 270,571 | +0.23(+0.28%) |
Aug 25, 2016 | 81.31 | 82.10 | 81.10 | 82.00 | 335,890 | +0.51(+0.62%) |
Aug 24, 2016 | 80.99 | 81.64 | 80.83 | 81.49 | 545,855 | +0.43(+0.52%) |
Aug 23, 2016 | 81.11 | 81.37 | 80.86 | 81.07 | 339,523 | +0.25(+0.31%) |
Aug 22, 2016 | 80.50 | 80.90 | 80.26 | 80.82 | 244,683 | +0.06(+0.07%) |
Aug 19, 2016 | 80.58 | 80.89 | 80.17 | 80.76 | 301,970 | +0.14(+0.17%) |
Aug 18, 2016 | 80.53 | 80.73 | 80.17 | 80.62 | 257,117 | +0.16(+0.20%) |
Aug 17, 2016 | 79.87 | 80.63 | 79.87 | 80.47 | 485,963 | +0.32(+0.40%) |
Aug 16, 2016 | 80.67 | 80.67 | 79.45 | 80.14 | 679,051 | -0.79(-0.97%) |
Aug 15, 2016 | 79.80 | 80.94 | 79.64 | 80.93 | 511,735 | +1.12(+1.40%) |
Aug 12, 2016 | 79.41 | 79.88 | 79.17 | 79.81 | 214,200 | +0.15(+0.19%) |
Aug 11, 2016 | 79.48 | 79.76 | 79.40 | 79.66 | 242,089 | +0.30(+0.37%) |
Aug 10, 2016 | 79.55 | 79.83 | 79.09 | 79.37 | 292,916 | -0.12(-0.15%) |
Aug 09, 2016 | 79.37 | 79.79 | 79.14 | 79.49 | 325,277 | +0.10(+0.13%) |
Aug 08, 2016 | 79.94 | 80.31 | 79.26 | 79.38 | 271,876 | -0.65(-0.82%) |
Aug 05, 2016 | 79.49 | 80.19 | 78.93 | 80.04 | 430,408 | +1.33(+1.69%) |
Aug 04, 2016 | 78.52 | 79.26 | 78.41 | 78.71 | 274,243 | +0.37(+0.47%) |
Aug 03, 2016 | 78.30 | 78.42 | 77.98 | 78.34 | 344,433 | +0.20(+0.26%) |
Aug 02, 2016 | 79.34 | 79.37 | 77.81 | 78.14 | 577,524 | -1.14(-1.44%) |
Aug 01, 2016 | 79.26 | 79.83 | 78.87 | 79.28 | 511,021 | -0.04(-0.05%) |
Jul 29, 2016 | 78.28 | 79.67 | 77.34 | 79.32 | 810,403 | +1.10(+1.40%) |
Jul 28, 2016 | 77.37 | 78.67 | 75.75 | 78.22 | 699,793 | +1.24(+1.62%) |
Jul 27, 2016 | 77.25 | 77.39 | 76.46 | 76.98 | 568,856 | -0.06(-0.07%) |
Jul 26, 2016 | 76.39 | 77.11 | 76.39 | 77.03 | 306,824 | +0.54(+0.71%) |
Jul 25, 2016 | 76.31 | 76.54 | 76.05 | 76.49 | 201,392 | +0.04(+0.05%) |
Jul 22, 2016 | 76.13 | 76.52 | 75.62 | 76.45 | 223,396 | +0.42(+0.56%) |
Jul 21, 2016 | 75.86 | 76.42 | 75.62 | 76.03 | 336,361 | -0.08(-0.11%) |
Jul 20, 2016 | 75.87 | 76.51 | 75.61 | 76.11 | 340,628 | +0.54(+0.72%) |
Jul 19, 2016 | 74.58 | 75.57 | 74.11 | 75.57 | 285,250 | +0.74(+0.99%) |
Jul 18, 2016 | 75.20 | 75.30 | 74.78 | 74.83 | 199,588 | -0.30(-0.39%) |
Jul 15, 2016 | 75.34 | 75.60 | 74.94 | 75.12 | 385,109 | -0.20(-0.27%) |
Jul 14, 2016 | 75.78 | 75.78 | 75.10 | 75.33 | 641,032 | +0.19(+0.26%) |
Jul 13, 2016 | 75.07 | 75.61 | 74.66 | 75.13 | 480,912 | +0.44(+0.59%) |
Jul 12, 2016 | 73.73 | 75.19 | 73.69 | 74.69 | 678,887 | +1.51(+2.07%) |
Jul 11, 2016 | 72.71 | 73.52 | 72.71 | 73.18 | 431,040 | -0.06(-0.09%) |
Jul 08, 2016 | 72.76 | 73.31 | 72.32 | 73.24 | 548,900 | +0.92(+1.27%) |
Jul 07, 2016 | 71.60 | 72.61 | 71.60 | 72.32 | 699,001 | +0.77(+1.07%) |
Jul 06, 2016 | 70.61 | 71.78 | 70.47 | 71.56 | 528,806 | +0.77(+1.09%) |
Jul 05, 2016 | 70.44 | 70.97 | 70.17 | 70.78 | 429,192 | -0.14(-0.19%) |
Jul 01, 2016 | 70.85 | 70.92 | 70.92 | 70.92 | 387,247 | -0.18(-0.25%) |
Jun 30, 2016 | 69.19 | 71.11 | 69.02 | 71.10 | 734,947 | +2.04(+2.95%) |
Jun 29, 2016 | 68.77 | 69.15 | 68.37 | 69.06 | 529,090 | +1.01(+1.49%) |
Jun 28, 2016 | 66.98 | 68.23 | 66.58 | 68.04 | 651,495 | +1.80(+2.71%) |
Jun 27, 2016 | 67.35 | 67.35 | 65.92 | 66.25 | 734,934 | -1.72(-2.54%) |
Jun 24, 2016 | 67.66 | 69.27 | 67.66 | 67.97 | 951,426 | -2.70(-3.82%) |
Jun 23, 2016 | 69.69 | 70.67 | 69.66 | 70.67 | 552,410 | +1.69(+2.45%) |
Jun 22, 2016 | 69.22 | 69.22 | 68.61 | 68.99 | 420,420 | -0.04(-0.05%) |
Jun 21, 2016 | 68.79 | 69.39 | 68.79 | 69.02 | 364,092 | +0.30(+0.43%) |
Jun 20, 2016 | 68.80 | 69.16 | 68.66 | 68.73 | 859,380 | +0.81(+1.19%) |
Jun 17, 2016 | 68.34 | 68.68 | 67.88 | 67.92 | 1,607,572 | -0.53(-0.78%) |
Jun 16, 2016 | 68.22 | 68.65 | 67.85 | 68.45 | 1,756,860 | -0.05(-0.07%) |
Jun 15, 2016 | 68.77 | 68.93 | 68.41 | 68.50 | 818,213 | -0.20(-0.30%) |
Jun 14, 2016 | 69.61 | 69.64 | 68.57 | 68.70 | 986,259 | -1.19(-1.70%) |
Jun 13, 2016 | 70.26 | 70.40 | 69.72 | 69.89 | 758,453 | -0.84(-1.19%) |
Jun 10, 2016 | 71.31 | 71.45 | 70.10 | 70.73 | 690,464 | -1.24(-1.73%) |
Jun 09, 2016 | 71.66 | 72.13 | 71.36 | 71.97 | 515,058 | +0.02(+0.03%) |
Jun 08, 2016 | 71.68 | 72.27 | 71.38 | 71.95 | 680,111 | +0.16(+0.22%) |
Jun 07, 2016 | 71.50 | 71.94 | 71.00 | 71.80 | 976,369 | +0.48(+0.67%) |
Jun 06, 2016 | 70.91 | 71.67 | 69.83 | 71.32 | 1,077,433 | +0.23(+0.32%) |
Jun 03, 2016 | 71.90 | 71.90 | 71.02 | 71.09 | 1,314,753 | -1.42(-1.96%) |
Jun 02, 2016 | 72.42 | 72.86 | 72.27 | 72.51 | 897,276 | -0.06(-0.08%) |