Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 77.86 | 78.50 | 77.32 | 78.11 | 60,629 | +0.35(+0.45%) |
Aug 30, 2016 | 78.04 | 78.20 | 76.67 | 77.76 | 50,811 | -0.10(-0.13%) |
Aug 29, 2016 | 77.47 | 78.59 | 77.22 | 77.86 | 60,756 | +0.20(+0.26%) |
Aug 26, 2016 | 77.59 | 78.82 | 76.90 | 77.66 | 104,821 | -0.12(-0.16%) |
Aug 25, 2016 | 82.74 | 82.74 | 75.06 | 77.78 | 187,534 | -7.49(-8.78%) |
Aug 24, 2016 | 85.65 | 85.72 | 84.16 | 85.27 | 46,677 | -0.21(-0.25%) |
Aug 23, 2016 | 85.41 | 85.75 | 84.11 | 85.48 | 62,464 | +0.63(+0.74%) |
Aug 22, 2016 | 83.51 | 84.89 | 82.84 | 84.85 | 65,991 | +1.41(+1.69%) |
Aug 19, 2016 | 82.47 | 83.49 | 82.47 | 83.44 | 53,097 | +0.97(+1.18%) |
Aug 18, 2016 | 82.48 | 83.41 | 82.02 | 82.47 | 135,499 | +0.04(+0.05%) |
Aug 17, 2016 | 82.65 | 82.95 | 81.89 | 82.43 | 98,757 | -0.13(-0.16%) |
Aug 16, 2016 | 82.70 | 83.45 | 82.10 | 82.56 | 54,963 | -0.59(-0.71%) |
Aug 15, 2016 | 83.24 | 83.51 | 82.83 | 83.15 | 57,486 | +0.29(+0.35%) |
Aug 12, 2016 | 83.11 | 83.39 | 82.40 | 82.87 | 20,537 | -0.24(-0.29%) |
Aug 11, 2016 | 82.50 | 83.33 | 82.34 | 83.11 | 78,422 | +0.58(+0.70%) |
Aug 10, 2016 | 82.56 | 83.26 | 82.08 | 82.53 | 43,331 | -0.30(-0.36%) |
Aug 09, 2016 | 82.77 | 83.24 | 82.25 | 82.83 | 49,191 | +0.01(+0.01%) |
Aug 08, 2016 | 82.88 | 83.65 | 82.53 | 82.82 | 35,104 | -0.32(-0.39%) |
Aug 05, 2016 | 81.84 | 83.27 | 81.22 | 83.14 | 140,504 | +1.69(+2.07%) |
Aug 04, 2016 | 81.61 | 82.76 | 81.09 | 81.46 | 51,468 | +0.21(+0.26%) |
Aug 03, 2016 | 81.83 | 82.23 | 81.22 | 81.24 | 76,036 | -0.31(-0.37%) |
Aug 02, 2016 | 82.16 | 82.92 | 81.07 | 81.55 | 42,973 | -0.34(-0.42%) |
Aug 01, 2016 | 82.45 | 82.48 | 80.98 | 81.89 | 54,924 | -0.37(-0.45%) |
Jul 29, 2016 | 82.03 | 82.79 | 81.11 | 82.26 | 57,595 | +0.39(+0.48%) |
Jul 28, 2016 | 82.45 | 82.54 | 81.20 | 81.87 | 75,548 | -0.64(-0.77%) |
Jul 27, 2016 | 81.73 | 82.56 | 81.56 | 82.51 | 57,853 | +0.77(+0.94%) |
Jul 26, 2016 | 79.69 | 81.83 | 79.68 | 81.74 | 131,322 | +2.15(+2.70%) |
Jul 25, 2016 | 79.95 | 80.88 | 79.19 | 79.59 | 47,464 | -0.55(-0.68%) |
Jul 22, 2016 | 79.75 | 80.83 | 79.57 | 80.14 | 37,353 | +0.33(+0.42%) |
Jul 21, 2016 | 80.97 | 81.03 | 79.41 | 79.81 | 44,182 | -1.15(-1.42%) |
Jul 20, 2016 | 80.90 | 81.12 | 79.49 | 80.95 | 80,257 | +0.47(+0.59%) |
Jul 19, 2016 | 80.85 | 82.51 | 80.39 | 80.48 | 123,504 | -0.31(-0.39%) |
Jul 18, 2016 | 81.63 | 82.00 | 80.70 | 80.80 | 42,792 | -0.67(-0.82%) |
Jul 15, 2016 | 81.29 | 81.88 | 80.14 | 81.46 | 32,302 | +0.70(+0.87%) |
Jul 14, 2016 | 80.89 | 81.29 | 80.32 | 80.76 | 25,782 | +0.51(+0.63%) |
Jul 13, 2016 | 80.54 | 80.70 | 80.07 | 80.25 | 39,278 | +0.22(+0.28%) |
Jul 12, 2016 | 79.68 | 80.59 | 79.57 | 80.03 | 31,581 | +0.58(+0.73%) |
Jul 11, 2016 | 78.66 | 79.67 | 78.48 | 79.44 | 47,826 | +1.24(+1.59%) |
Jul 08, 2016 | 77.40 | 78.62 | 76.87 | 78.20 | 56,832 | +1.43(+1.86%) |
Jul 07, 2016 | 77.16 | 77.71 | 75.95 | 76.78 | 47,758 | -0.05(-0.06%) |
Jul 06, 2016 | 76.47 | 77.32 | 75.72 | 76.82 | 32,235 | +0.17(+0.22%) |
Jul 05, 2016 | 77.18 | 77.18 | 76.37 | 76.66 | 57,217 | -0.72(-0.93%) |
Jul 01, 2016 | 76.34 | 77.38 | 77.38 | 77.38 | 58,616 | +0.83(+1.09%) |
Jun 30, 2016 | 74.13 | 76.55 | 73.81 | 76.55 | 73,327 | +2.50(+3.38%) |
Jun 29, 2016 | 74.78 | 75.48 | 73.86 | 74.04 | 98,905 | +0.08(+0.11%) |
Jun 28, 2016 | 74.92 | 75.04 | 73.76 | 73.96 | 71,192 | -0.10(-0.14%) |
Jun 27, 2016 | 74.51 | 74.52 | 73.71 | 74.06 | 91,335 | -0.89(-1.19%) |
Jun 24, 2016 | 76.27 | 77.12 | 74.85 | 74.95 | 90,492 | -4.09(-5.18%) |
Jun 23, 2016 | 78.73 | 79.34 | 78.18 | 79.05 | 55,988 | +1.22(+1.57%) |
Jun 22, 2016 | 78.54 | 79.28 | 77.80 | 77.82 | 52,350 | -0.82(-1.05%) |
Jun 21, 2016 | 80.28 | 80.53 | 78.43 | 78.65 | 52,922 | -1.57(-1.95%) |
Jun 20, 2016 | 80.68 | 81.65 | 80.19 | 80.21 | 90,034 | +0.62(+0.78%) |
Jun 17, 2016 | 80.41 | 81.07 | 79.28 | 79.59 | 245,051 | -1.36(-1.68%) |
Jun 16, 2016 | 80.59 | 81.03 | 79.69 | 80.95 | 45,564 | +0.19(+0.24%) |
Jun 15, 2016 | 81.28 | 81.44 | 80.60 | 80.76 | 75,846 | -0.12(-0.15%) |
Jun 14, 2016 | 80.78 | 81.57 | 80.72 | 80.88 | 74,010 | -0.27(-0.33%) |
Jun 13, 2016 | 81.51 | 82.65 | 80.95 | 81.15 | 85,295 | -0.33(-0.41%) |
Jun 10, 2016 | 81.28 | 82.48 | 80.58 | 81.48 | 71,124 | -0.41(-0.50%) |
Jun 09, 2016 | 81.52 | 82.33 | 81.20 | 81.89 | 90,252 | +0.19(+0.23%) |
Jun 08, 2016 | 81.07 | 82.71 | 80.51 | 81.70 | 83,622 | +0.66(+0.81%) |
Jun 07, 2016 | 80.97 | 81.66 | 80.44 | 81.05 | 112,837 | +0.36(+0.45%) |
Jun 06, 2016 | 79.88 | 81.40 | 79.57 | 80.69 | 48,073 | +0.95(+1.20%) |
Jun 03, 2016 | 80.59 | 80.59 | 79.46 | 79.73 | 49,407 | -0.68(-0.84%) |
Jun 02, 2016 | 80.30 | 80.64 | 79.43 | 80.41 | 56,639 | +0.17(+0.21%) |