Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 78.93 | 79.16 | 78.70 | 79.07 | 335,793 | +0.17(+0.22%) |
Aug 30, 2016 | 79.04 | 79.32 | 78.68 | 78.90 | 230,493 | -0.12(-0.15%) |
Aug 29, 2016 | 78.89 | 79.22 | 78.80 | 79.02 | 265,316 | +0.12(+0.15%) |
Aug 26, 2016 | 78.71 | 79.31 | 78.44 | 78.90 | 343,424 | +0.29(+0.37%) |
Aug 25, 2016 | 78.07 | 78.68 | 78.07 | 78.61 | 293,227 | +0.41(+0.52%) |
Aug 24, 2016 | 78.71 | 78.95 | 78.04 | 78.20 | 337,806 | -0.47(-0.60%) |
Aug 23, 2016 | 78.52 | 79.00 | 78.52 | 78.67 | 325,213 | +0.38(+0.49%) |
Aug 22, 2016 | 78.32 | 78.48 | 78.00 | 78.29 | 286,265 | -0.11(-0.14%) |
Aug 19, 2016 | 78.33 | 78.53 | 78.15 | 78.40 | 580,885 | -0.04(-0.05%) |
Aug 18, 2016 | 78.42 | 78.66 | 78.29 | 78.44 | 223,192 | -0.03(-0.04%) |
Aug 17, 2016 | 78.65 | 78.68 | 78.08 | 78.47 | 460,992 | -0.25(-0.32%) |
Aug 16, 2016 | 79.22 | 79.27 | 78.71 | 78.72 | 421,889 | -0.63(-0.79%) |
Aug 15, 2016 | 79.32 | 79.59 | 79.23 | 79.35 | 285,137 | +0.09(+0.11%) |
Aug 12, 2016 | 79.13 | 79.29 | 78.93 | 79.26 | 646,360 | +0.01(+0.01%) |
Aug 11, 2016 | 79.09 | 79.40 | 78.97 | 79.25 | 604,025 | +0.46(+0.58%) |
Aug 10, 2016 | 78.87 | 78.94 | 78.56 | 78.79 | 1,128,447 | +0.00(+0.00%) |
Aug 09, 2016 | 78.69 | 79.00 | 78.58 | 78.79 | 1,241,649 | +0.16(+0.20%) |
Aug 08, 2016 | 78.70 | 78.81 | 78.19 | 78.63 | 1,975,724 | -0.02(-0.03%) |
Aug 05, 2016 | 78.22 | 78.85 | 78.20 | 78.65 | 389,319 | +0.93(+1.20%) |
Aug 04, 2016 | 77.16 | 77.79 | 76.98 | 77.72 | 271,992 | +0.58(+0.75%) |
Aug 03, 2016 | 76.79 | 77.17 | 76.75 | 77.14 | 406,272 | +0.27(+0.35%) |
Aug 02, 2016 | 77.66 | 77.70 | 76.51 | 76.87 | 497,195 | -1.02(-1.31%) |
Aug 01, 2016 | 77.56 | 78.03 | 77.27 | 77.89 | 1,858,960 | +0.37(+0.48%) |
Jul 29, 2016 | 77.51 | 77.79 | 77.03 | 77.52 | 421,101 | +0.24(+0.31%) |
Jul 28, 2016 | 77.41 | 77.43 | 76.86 | 77.28 | 353,070 | +0.76(+0.99%) |
Jul 27, 2016 | 76.63 | 76.68 | 75.99 | 76.52 | 472,826 | -0.51(-0.66%) |
Jul 26, 2016 | 76.81 | 77.25 | 76.67 | 77.03 | 379,426 | +0.29(+0.38%) |
Jul 25, 2016 | 76.47 | 76.74 | 76.25 | 76.74 | 305,142 | +0.19(+0.25%) |
Jul 22, 2016 | 75.85 | 76.58 | 75.72 | 76.55 | 194,423 | +0.39(+0.51%) |
Jul 21, 2016 | 76.67 | 76.83 | 76.02 | 76.16 | 282,298 | -0.17(-0.22%) |
Jul 20, 2016 | 75.82 | 76.53 | 75.68 | 76.33 | 349,683 | +0.79(+1.05%) |
Jul 19, 2016 | 75.32 | 75.77 | 75.23 | 75.54 | 157,097 | -0.44(-0.58%) |
Jul 18, 2016 | 75.39 | 76.09 | 75.33 | 75.98 | 310,248 | +0.65(+0.86%) |
Jul 15, 2016 | 75.79 | 75.80 | 75.24 | 75.33 | 456,767 | -0.19(-0.25%) |
Jul 14, 2016 | 75.58 | 75.81 | 75.45 | 75.52 | 382,577 | +0.48(+0.64%) |
Jul 13, 2016 | 75.55 | 75.69 | 74.93 | 75.04 | 409,031 | -0.40(-0.53%) |
Jul 12, 2016 | 75.11 | 75.69 | 74.97 | 75.44 | 561,362 | +0.74(+0.99%) |
Jul 11, 2016 | 74.36 | 74.83 | 74.14 | 74.70 | 317,593 | +0.56(+0.76%) |
Jul 08, 2016 | 73.12 | 74.18 | 72.72 | 74.14 | 350,409 | +1.42(+1.95%) |
Jul 07, 2016 | 72.44 | 72.76 | 72.21 | 72.72 | 396,622 | +0.34(+0.47%) |
Jul 06, 2016 | 71.66 | 72.41 | 71.31 | 72.38 | 368,762 | +0.36(+0.50%) |
Jul 05, 2016 | 72.27 | 72.27 | 71.55 | 72.02 | 513,342 | -0.60(-0.83%) |
Jul 01, 2016 | 72.19 | 72.62 | 72.62 | 72.62 | 392,400 | +0.50(+0.69%) |
Jun 30, 2016 | 71.63 | 72.12 | 71.29 | 72.12 | 467,514 | +0.67(+0.94%) |
Jun 29, 2016 | 70.52 | 71.65 | 70.52 | 71.45 | 521,037 | +1.39(+1.98%) |
Jun 28, 2016 | 69.28 | 70.20 | 69.08 | 70.06 | 651,150 | +1.53(+2.23%) |
Jun 27, 2016 | 70.06 | 70.15 | 68.18 | 68.53 | 876,226 | -2.12(-3.00%) |
Jun 24, 2016 | 71.01 | 71.95 | 70.49 | 70.65 | 597,132 | -3.20(-4.33%) |
Jun 23, 2016 | 72.95 | 73.92 | 72.77 | 73.85 | 406,858 | +1.39(+1.92%) |
Jun 22, 2016 | 72.85 | 73.02 | 72.43 | 72.46 | 349,487 | -0.35(-0.48%) |
Jun 21, 2016 | 72.98 | 73.00 | 72.47 | 72.81 | 312,400 | +0.06(+0.08%) |
Jun 20, 2016 | 72.83 | 73.54 | 72.72 | 72.75 | 334,397 | +0.73(+1.01%) |
Jun 17, 2016 | 72.71 | 72.72 | 71.88 | 72.02 | 486,313 | -0.69(-0.95%) |
Jun 16, 2016 | 72.39 | 72.77 | 71.63 | 72.71 | 473,069 | -0.05(-0.07%) |
Jun 15, 2016 | 72.93 | 73.28 | 72.66 | 72.76 | 455,155 | +0.07(+0.10%) |
Jun 14, 2016 | 72.22 | 72.84 | 72.11 | 72.69 | 398,723 | +0.29(+0.40%) |
Jun 13, 2016 | 72.69 | 73.35 | 72.33 | 72.40 | 422,136 | +0.49(+0.68%) |
Jun 10, 2016 | 72.74 | 72.79 | 71.71 | 71.91 | 423,139 | -1.50(-2.04%) |
Jun 09, 2016 | 73.34 | 73.52 | 73.14 | 73.41 | 299,801 | -0.14(-0.19%) |
Jun 08, 2016 | 73.52 | 73.68 | 73.24 | 73.55 | 294,451 | +0.10(+0.14%) |
Jun 07, 2016 | 73.73 | 73.73 | 73.25 | 73.45 | 268,500 | -0.13(-0.18%) |
Jun 06, 2016 | 73.41 | 73.75 | 73.26 | 73.58 | 344,447 | +0.34(+0.46%) |
Jun 03, 2016 | 73.55 | 73.69 | 72.66 | 73.24 | 454,375 | -0.71(-0.96%) |
Jun 02, 2016 | 73.41 | 73.95 | 73.11 | 73.95 | 477,690 | +0.45(+0.61%) |