Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 78.64 | 79.24 | 77.55 | 78.56 | 572,010 | -0.20(-0.25%) |
Aug 30, 2016 | 80.31 | 80.31 | 78.45 | 78.76 | 619,620 | -1.57(-1.95%) |
Aug 29, 2016 | 79.80 | 81.10 | 79.80 | 80.32 | 518,285 | +0.58(+0.72%) |
Aug 26, 2016 | 80.64 | 80.78 | 79.30 | 79.75 | 722,418 | -0.68(-0.85%) |
Aug 25, 2016 | 81.28 | 81.51 | 80.21 | 80.43 | 446,549 | -1.20(-1.47%) |
Aug 24, 2016 | 82.44 | 82.66 | 81.26 | 81.63 | 400,528 | -0.90(-1.10%) |
Aug 23, 2016 | 81.57 | 82.57 | 81.08 | 82.53 | 609,548 | +1.32(+1.63%) |
Aug 22, 2016 | 82.02 | 82.26 | 80.64 | 81.21 | 652,114 | -0.71(-0.86%) |
Aug 19, 2016 | 81.65 | 82.35 | 81.22 | 81.92 | 486,183 | +0.37(+0.45%) |
Aug 18, 2016 | 81.47 | 81.98 | 80.88 | 81.55 | 1,181,472 | +0.22(+0.27%) |
Aug 17, 2016 | 82.59 | 83.08 | 80.75 | 81.33 | 1,456,422 | -1.49(-1.80%) |
Aug 16, 2016 | 83.53 | 83.66 | 82.81 | 82.81 | 495,256 | -0.95(-1.14%) |
Aug 15, 2016 | 84.35 | 84.89 | 83.58 | 83.77 | 427,346 | -0.37(-0.44%) |
Aug 12, 2016 | 84.63 | 84.69 | 83.66 | 84.14 | 898,395 | -0.55(-0.65%) |
Aug 11, 2016 | 84.32 | 85.05 | 83.25 | 84.69 | 1,185,024 | +1.72(+2.07%) |
Aug 10, 2016 | 82.50 | 83.38 | 81.89 | 82.97 | 899,628 | +0.81(+0.98%) |
Aug 09, 2016 | 82.99 | 83.60 | 82.01 | 82.16 | 872,315 | -1.01(-1.22%) |
Aug 08, 2016 | 83.92 | 84.60 | 82.80 | 83.17 | 985,494 | +0.42(+0.51%) |
Aug 05, 2016 | 81.88 | 82.97 | 81.27 | 82.76 | 698,893 | +1.55(+1.91%) |
Aug 04, 2016 | 81.36 | 82.04 | 80.62 | 81.20 | 911,532 | -0.21(-0.26%) |
Aug 03, 2016 | 79.58 | 81.57 | 78.30 | 81.42 | 1,060,748 | +0.78(+0.97%) |
Aug 02, 2016 | 82.31 | 82.41 | 80.48 | 80.64 | 848,578 | -2.26(-2.73%) |
Aug 01, 2016 | 83.03 | 83.64 | 82.37 | 82.89 | 761,977 | -0.30(-0.36%) |
Jul 29, 2016 | 83.71 | 84.23 | 82.93 | 83.19 | 952,023 | -0.70(-0.83%) |
Jul 28, 2016 | 82.70 | 84.32 | 82.11 | 83.89 | 1,371,860 | +1.04(+1.25%) |
Jul 27, 2016 | 88.05 | 88.05 | 80.73 | 82.85 | 4,836,615 | -8.73(-9.54%) |
Jul 26, 2016 | 91.42 | 92.50 | 90.78 | 91.59 | 1,223,712 | +0.07(+0.07%) |
Jul 25, 2016 | 91.32 | 91.90 | 91.02 | 91.52 | 883,153 | +0.38(+0.41%) |
Jul 22, 2016 | 91.08 | 91.24 | 90.11 | 91.14 | 319,131 | -0.19(-0.21%) |
Jul 21, 2016 | 90.91 | 91.54 | 90.71 | 91.33 | 424,733 | +0.37(+0.41%) |
Jul 20, 2016 | 90.38 | 91.10 | 89.94 | 90.96 | 403,419 | +0.76(+0.85%) |
Jul 19, 2016 | 89.97 | 90.24 | 89.52 | 90.20 | 341,559 | +0.33(+0.37%) |
Jul 18, 2016 | 89.81 | 90.03 | 89.19 | 89.87 | 800,453 | +0.44(+0.49%) |
Jul 15, 2016 | 89.21 | 89.61 | 88.88 | 89.44 | 615,697 | +0.64(+0.72%) |
Jul 14, 2016 | 90.16 | 90.16 | 88.44 | 88.79 | 622,892 | -0.54(-0.61%) |
Jul 13, 2016 | 90.73 | 90.92 | 89.23 | 89.34 | 401,036 | -1.04(-1.15%) |
Jul 12, 2016 | 89.15 | 90.50 | 89.08 | 90.38 | 688,189 | +1.41(+1.58%) |
Jul 11, 2016 | 89.16 | 89.59 | 88.64 | 88.97 | 434,072 | +0.07(+0.08%) |
Jul 08, 2016 | 89.33 | 88.39 | 88.39 | 88.90 | 749,927 | +0.51(+0.58%) |
Jul 07, 2016 | 88.18 | 88.86 | 87.50 | 88.39 | 431,169 | +0.16(+0.19%) |
Jul 06, 2016 | 86.29 | 88.42 | 85.83 | 88.23 | 1,080,263 | +1.78(+2.06%) |
Jul 05, 2016 | 87.14 | 87.53 | 85.24 | 86.44 | 517,127 | -0.91(-1.04%) |
Jul 01, 2016 | 87.50 | 87.36 | 87.36 | 87.36 | 454,946 | -0.12(-0.14%) |
Jun 30, 2016 | 86.09 | 87.76 | 85.33 | 87.48 | 696,803 | +1.22(+1.41%) |
Jun 29, 2016 | 85.05 | 86.42 | 84.86 | 86.26 | 334,345 | +1.76(+2.08%) |
Jun 28, 2016 | 83.51 | 84.99 | 83.51 | 84.51 | 495,835 | +1.19(+1.43%) |
Jun 27, 2016 | 84.27 | 84.73 | 81.88 | 83.31 | 855,214 | -1.48(-1.74%) |
Jun 24, 2016 | 84.84 | 86.58 | 84.36 | 84.79 | 831,320 | -2.67(-3.05%) |
Jun 23, 2016 | 86.44 | 87.47 | 86.38 | 87.46 | 491,295 | +1.67(+1.94%) |
Jun 22, 2016 | 86.95 | 87.06 | 85.80 | 85.80 | 468,738 | -1.23(-1.42%) |
Jun 21, 2016 | 87.09 | 87.38 | 86.79 | 87.03 | 376,922 | +0.23(+0.27%) |
Jun 20, 2016 | 86.27 | 87.64 | 85.42 | 86.80 | 433,537 | +1.45(+1.70%) |
Jun 17, 2016 | 84.75 | 86.07 | 84.75 | 85.34 | 966,396 | +0.30(+0.35%) |
Jun 16, 2016 | 84.72 | 85.54 | 84.01 | 85.05 | 578,606 | +0.00(+0.00%) |
Jun 15, 2016 | 84.38 | 85.78 | 83.96 | 85.05 | 635,318 | +1.85(+2.22%) |
Jun 14, 2016 | 83.58 | 84.10 | 82.49 | 83.20 | 445,075 | -0.25(-0.31%) |
Jun 13, 2016 | 82.94 | 84.21 | 82.94 | 83.45 | 497,902 | -0.12(-0.15%) |
Jun 10, 2016 | 84.74 | 84.94 | 83.48 | 83.58 | 440,672 | -2.15(-2.51%) |
Jun 09, 2016 | 85.64 | 86.06 | 85.06 | 85.73 | 282,624 | -0.02(-0.02%) |
Jun 08, 2016 | 85.29 | 86.11 | 85.20 | 85.75 | 222,441 | +0.34(+0.39%) |
Jun 07, 2016 | 84.86 | 85.76 | 84.18 | 85.41 | 352,246 | +0.15(+0.17%) |
Jun 06, 2016 | 84.51 | 85.53 | 83.60 | 85.26 | 558,034 | +0.64(+0.76%) |
Jun 03, 2016 | 84.17 | 85.16 | 82.25 | 84.62 | 518,439 | +0.08(+0.10%) |
Jun 02, 2016 | 83.76 | 84.54 | 83.29 | 84.54 | 647,808 | +0.81(+0.96%) |