Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 80.83 | 81.21 | 80.20 | 80.53 | 76,233 | -0.40(-0.50%) |
Aug 30, 2016 | 80.19 | 81.11 | 80.19 | 80.93 | 19,660 | +0.70(+0.87%) |
Aug 29, 2016 | 79.46 | 80.52 | 79.46 | 80.23 | 19,369 | +0.68(+0.85%) |
Aug 26, 2016 | 78.97 | 80.60 | 77.30 | 79.55 | 31,362 | -0.04(-0.05%) |
Aug 25, 2016 | 77.62 | 79.67 | 77.45 | 79.59 | 57,994 | +0.97(+1.24%) |
Aug 24, 2016 | 78.37 | 78.70 | 78.23 | 78.62 | 140,499 | +0.25(+0.32%) |
Aug 23, 2016 | 78.05 | 78.84 | 77.95 | 78.37 | 43,270 | +0.10(+0.12%) |
Aug 22, 2016 | 78.41 | 78.61 | 77.76 | 78.27 | 26,956 | +0.25(+0.32%) |
Aug 19, 2016 | 78.15 | 78.26 | 77.88 | 78.02 | 26,075 | -0.20(-0.26%) |
Aug 18, 2016 | 77.65 | 78.39 | 77.41 | 78.22 | 33,842 | +0.77(+1.00%) |
Aug 17, 2016 | 77.55 | 77.80 | 77.02 | 77.45 | 15,804 | -0.11(-0.14%) |
Aug 16, 2016 | 75.82 | 77.78 | 75.82 | 77.55 | 21,161 | -0.23(-0.29%) |
Aug 15, 2016 | 77.77 | 78.09 | 77.55 | 77.78 | 30,187 | +0.19(+0.25%) |
Aug 12, 2016 | 77.35 | 77.70 | 73.95 | 77.59 | 19,594 | -0.33(-0.43%) |
Aug 11, 2016 | 78.78 | 78.78 | 77.74 | 77.93 | 47,891 | -0.48(-0.61%) |
Aug 10, 2016 | 78.69 | 79.01 | 78.35 | 78.41 | 41,967 | -0.03(-0.04%) |
Aug 09, 2016 | 78.79 | 78.98 | 78.30 | 78.43 | 41,534 | -0.09(-0.11%) |
Aug 08, 2016 | 76.97 | 79.06 | 72.99 | 78.52 | 27,877 | -0.66(-0.83%) |
Aug 05, 2016 | 79.18 | 79.53 | 77.42 | 79.18 | 29,355 | +0.38(+0.49%) |
Aug 04, 2016 | 79.99 | 80.00 | 78.28 | 78.80 | 28,643 | -0.54(-0.67%) |
Aug 03, 2016 | 78.61 | 80.14 | 78.09 | 79.33 | 42,486 | +0.98(+1.26%) |
Aug 02, 2016 | 78.21 | 79.04 | 78.18 | 78.35 | 22,836 | +0.13(+0.17%) |
Aug 01, 2016 | 78.18 | 78.87 | 77.63 | 78.21 | 29,528 | -0.19(-0.24%) |
Jul 29, 2016 | 79.09 | 80.08 | 78.16 | 78.41 | 40,953 | -0.76(-0.97%) |
Jul 28, 2016 | 79.24 | 79.48 | 78.93 | 79.17 | 18,270 | -0.13(-0.17%) |
Jul 27, 2016 | 79.06 | 80.08 | 78.90 | 79.30 | 32,747 | +0.21(+0.27%) |
Jul 26, 2016 | 78.60 | 79.49 | 78.19 | 79.09 | 36,266 | -0.16(-0.21%) |
Jul 25, 2016 | 78.79 | 79.27 | 78.40 | 79.26 | 22,016 | +0.00(+0.00%) |
Jul 22, 2016 | 77.43 | 81.28 | 77.43 | 79.26 | 27,296 | +0.62(+0.79%) |
Jul 21, 2016 | 78.62 | 78.84 | 78.41 | 78.63 | 35,665 | -0.20(-0.25%) |
Jul 20, 2016 | 78.54 | 79.16 | 78.46 | 78.84 | 45,032 | +0.74(+0.94%) |
Jul 19, 2016 | 77.98 | 78.51 | 77.51 | 78.10 | 29,402 | +0.25(+0.32%) |
Jul 18, 2016 | 78.20 | 79.01 | 77.71 | 77.85 | 21,233 | -0.51(-0.65%) |
Jul 15, 2016 | 78.64 | 78.64 | 77.83 | 78.36 | 31,048 | +0.25(+0.32%) |
Jul 14, 2016 | 78.98 | 78.98 | 77.96 | 78.11 | 36,773 | -0.80(-1.02%) |
Jul 13, 2016 | 79.04 | 79.14 | 78.45 | 78.91 | 35,712 | +0.14(+0.18%) |
Jul 12, 2016 | 79.62 | 79.95 | 78.65 | 78.77 | 37,288 | -0.64(-0.81%) |
Jul 11, 2016 | 77.37 | 79.70 | 76.91 | 79.41 | 108,959 | +2.04(+2.63%) |
Jul 08, 2016 | 77.39 | 78.63 | 76.82 | 77.37 | 77,058 | +0.55(+0.72%) |
Jul 07, 2016 | 77.98 | 78.24 | 76.24 | 76.82 | 35,287 | -0.34(-0.45%) |
Jul 05, 2016 | 76.58 | 77.59 | 75.82 | 77.16 | 27,839 | +0.35(+0.46%) |
Jul 01, 2016 | 77.11 | 76.81 | 76.81 | 76.81 | 32,855 | -0.28(-0.36%) |
Jun 30, 2016 | 74.55 | 77.69 | 73.51 | 77.09 | 80,386 | +2.59(+3.48%) |
Jun 29, 2016 | 74.24 | 74.59 | 73.67 | 74.50 | 29,492 | +1.00(+1.37%) |
Jun 28, 2016 | 73.35 | 73.88 | 72.85 | 73.49 | 50,594 | +0.57(+0.79%) |
Jun 27, 2016 | 74.36 | 75.03 | 72.65 | 72.92 | 68,881 | -2.10(-2.80%) |
Jun 24, 2016 | 74.67 | 76.40 | 74.12 | 75.02 | 83,332 | -1.93(-2.51%) |
Jun 23, 2016 | 76.19 | 82.94 | 73.62 | 76.95 | 36,438 | +1.44(+1.91%) |
Jun 22, 2016 | 75.50 | 76.27 | 74.26 | 75.51 | 72,011 | +0.31(+0.41%) |
Jun 21, 2016 | 75.10 | 75.42 | 74.79 | 75.20 | 27,443 | +0.32(+0.43%) |
Jun 20, 2016 | 74.24 | 75.17 | 74.24 | 74.88 | 64,500 | +1.00(+1.36%) |
Jun 17, 2016 | 74.75 | 75.24 | 73.73 | 73.88 | 67,444 | -1.09(-1.45%) |
Jun 16, 2016 | 74.22 | 75.05 | 74.22 | 74.96 | 28,306 | +0.36(+0.49%) |
Jun 15, 2016 | 75.07 | 75.26 | 74.08 | 74.60 | 35,448 | -0.10(-0.13%) |
Jun 14, 2016 | 74.85 | 75.23 | 74.18 | 74.70 | 59,386 | -0.37(-0.50%) |
Jun 13, 2016 | 75.71 | 76.60 | 74.66 | 75.07 | 38,849 | -1.06(-1.39%) |
Jun 10, 2016 | 75.54 | 76.27 | 75.11 | 76.13 | 38,183 | +0.26(+0.34%) |
Jun 09, 2016 | 75.74 | 76.22 | 74.11 | 75.87 | 47,678 | +0.06(+0.08%) |
Jun 08, 2016 | 74.56 | 75.88 | 74.09 | 75.82 | 95,956 | +1.49(+2.01%) |
Jun 07, 2016 | 74.31 | 74.75 | 73.80 | 74.32 | 22,532 | -0.11(-0.15%) |
Jun 06, 2016 | 74.31 | 74.82 | 73.78 | 74.44 | 43,460 | +0.28(+0.38%) |
Jun 03, 2016 | 73.99 | 74.81 | 73.46 | 74.15 | 27,920 | -0.04(-0.05%) |
Jun 02, 2016 | 74.89 | 74.89 | 73.43 | 74.19 | 43,454 | -0.55(-0.74%) |