Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.54 | 76.86 | 75.81 | 76.17 | 89,261 | -0.23(-0.30%) |
Aug 30, 2016 | 76.17 | 76.62 | 75.47 | 76.40 | 65,720 | +0.05(+0.06%) |
Aug 29, 2016 | 76.32 | 77.18 | 76.20 | 76.35 | 62,783 | -0.16(-0.21%) |
Aug 26, 2016 | 77.47 | 77.72 | 76.17 | 76.52 | 99,462 | -0.78(-1.00%) |
Aug 25, 2016 | 77.02 | 77.85 | 76.76 | 77.29 | 99,339 | -0.05(-0.07%) |
Aug 24, 2016 | 77.21 | 77.73 | 76.76 | 77.35 | 65,385 | -0.05(-0.07%) |
Aug 23, 2016 | 77.07 | 77.79 | 76.94 | 77.40 | 100,361 | +0.36(+0.46%) |
Aug 22, 2016 | 77.50 | 77.50 | 76.34 | 77.05 | 127,541 | -0.85(-1.09%) |
Aug 19, 2016 | 76.77 | 77.91 | 76.50 | 77.89 | 141,832 | +0.85(+1.10%) |
Aug 18, 2016 | 75.87 | 77.05 | 75.52 | 77.05 | 95,834 | +1.55(+2.05%) |
Aug 17, 2016 | 75.08 | 76.14 | 74.02 | 75.50 | 158,824 | +0.13(+0.17%) |
Aug 16, 2016 | 76.14 | 76.14 | 74.74 | 75.37 | 97,174 | -0.29(-0.39%) |
Aug 15, 2016 | 76.63 | 77.28 | 74.62 | 75.66 | 138,850 | -1.05(-1.37%) |
Aug 12, 2016 | 74.96 | 77.19 | 74.77 | 76.71 | 271,496 | +1.93(+2.59%) |
Aug 11, 2016 | 73.10 | 75.12 | 73.10 | 74.77 | 160,495 | +1.67(+2.28%) |
Aug 10, 2016 | 72.62 | 73.35 | 72.56 | 73.11 | 127,904 | +0.84(+1.17%) |
Aug 09, 2016 | 71.64 | 72.33 | 71.25 | 72.26 | 128,881 | +0.84(+1.17%) |
Aug 08, 2016 | 71.34 | 71.93 | 71.11 | 71.43 | 80,756 | +0.16(+0.23%) |
Aug 05, 2016 | 70.65 | 72.30 | 70.36 | 71.26 | 205,345 | +1.10(+1.57%) |
Aug 04, 2016 | 70.08 | 70.55 | 69.86 | 70.16 | 100,657 | +0.24(+0.34%) |
Aug 03, 2016 | 69.29 | 72.26 | 68.82 | 69.93 | 72,283 | +0.93(+1.34%) |
Aug 02, 2016 | 71.65 | 71.72 | 69.00 | 69.00 | 118,762 | -2.48(-3.47%) |
Aug 01, 2016 | 70.82 | 71.73 | 70.50 | 71.48 | 136,407 | +0.77(+1.09%) |
Jul 29, 2016 | 71.02 | 71.78 | 70.39 | 70.71 | 114,007 | -0.17(-0.24%) |
Jul 28, 2016 | 71.64 | 72.13 | 70.53 | 70.88 | 104,258 | -0.61(-0.85%) |
Jul 27, 2016 | 72.22 | 72.22 | 70.86 | 71.49 | 114,604 | -0.59(-0.82%) |
Jul 26, 2016 | 71.62 | 72.62 | 71.62 | 72.08 | 116,302 | +0.73(+1.02%) |
Jul 25, 2016 | 71.78 | 72.53 | 71.12 | 71.35 | 107,027 | -0.38(-0.53%) |
Jul 22, 2016 | 72.46 | 72.52 | 71.71 | 71.73 | 143,320 | -0.83(-1.14%) |
Jul 21, 2016 | 73.08 | 73.62 | 72.46 | 72.56 | 75,556 | -0.82(-1.11%) |
Jul 20, 2016 | 73.63 | 73.77 | 73.07 | 73.38 | 147,382 | -0.11(-0.15%) |
Jul 19, 2016 | 73.68 | 74.16 | 72.90 | 73.49 | 242,864 | +0.11(+0.15%) |
Jul 18, 2016 | 72.42 | 73.45 | 71.97 | 73.38 | 325,442 | +1.04(+1.44%) |
Jul 15, 2016 | 73.62 | 73.64 | 72.31 | 72.33 | 139,324 | -0.90(-1.23%) |
Jul 14, 2016 | 73.81 | 74.17 | 73.13 | 73.23 | 160,292 | -0.07(-0.10%) |
Jul 13, 2016 | 75.66 | 75.94 | 73.28 | 73.31 | 320,016 | -2.65(-3.49%) |
Jul 12, 2016 | 77.16 | 77.82 | 75.92 | 75.96 | 166,755 | -1.34(-1.74%) |
Jul 11, 2016 | 75.69 | 77.55 | 75.03 | 77.30 | 230,691 | +1.59(+2.10%) |
Jul 08, 2016 | 76.49 | 83.12 | 74.12 | 75.71 | 583,515 | -7.41(-8.91%) |
Jul 07, 2016 | 85.93 | 86.01 | 81.10 | 83.12 | 254,692 | -1.25(-1.48%) |
Jul 05, 2016 | 85.03 | 85.54 | 83.70 | 84.37 | 60,478 | -0.67(-0.79%) |
Jul 01, 2016 | 84.82 | 85.05 | 85.05 | 85.05 | 102,431 | +0.09(+0.11%) |
Jun 30, 2016 | 82.09 | 84.99 | 81.40 | 84.95 | 172,528 | +3.19(+3.90%) |
Jun 29, 2016 | 81.59 | 82.42 | 81.59 | 81.77 | 131,307 | +0.74(+0.92%) |
Jun 28, 2016 | 82.61 | 83.47 | 80.84 | 81.02 | 123,346 | -0.77(-0.94%) |
Jun 27, 2016 | 80.66 | 82.01 | 79.52 | 81.79 | 121,902 | +0.52(+0.64%) |
Jun 24, 2016 | 81.20 | 83.00 | 80.31 | 81.28 | 236,204 | -2.24(-2.68%) |
Jun 23, 2016 | 82.81 | 84.69 | 81.73 | 83.52 | 119,498 | +1.10(+1.33%) |
Jun 22, 2016 | 82.93 | 83.42 | 82.33 | 82.42 | 50,585 | -0.31(-0.37%) |
Jun 21, 2016 | 82.96 | 83.48 | 82.00 | 82.73 | 67,669 | -0.16(-0.20%) |
Jun 20, 2016 | 82.48 | 84.06 | 82.37 | 82.89 | 108,739 | +0.98(+1.20%) |
Jun 17, 2016 | 82.28 | 82.48 | 81.53 | 81.91 | 196,858 | +0.00(+0.00%) |
Jun 16, 2016 | 81.01 | 82.02 | 80.07 | 81.91 | 149,724 | +0.80(+0.98%) |
Jun 15, 2016 | 80.20 | 81.51 | 79.42 | 81.11 | 119,577 | +1.14(+1.43%) |
Jun 14, 2016 | 78.88 | 80.15 | 77.72 | 79.97 | 118,483 | +1.18(+1.50%) |
Jun 13, 2016 | 80.15 | 80.73 | 78.49 | 78.79 | 86,727 | -1.43(-1.78%) |
Jun 10, 2016 | 79.94 | 80.95 | 79.45 | 80.21 | 125,884 | -0.11(-0.14%) |
Jun 09, 2016 | 82.58 | 82.58 | 79.96 | 80.32 | 155,293 | -1.93(-2.35%) |
Jun 08, 2016 | 80.27 | 82.37 | 80.27 | 82.26 | 138,520 | +1.91(+2.37%) |
Jun 07, 2016 | 80.85 | 81.89 | 79.99 | 80.35 | 133,448 | -0.84(-1.03%) |
Jun 06, 2016 | 81.19 | 82.50 | 80.03 | 81.19 | 107,638 | -0.69(-0.84%) |
Jun 03, 2016 | 81.00 | 82.05 | 80.13 | 81.88 | 116,752 | +0.94(+1.16%) |
Jun 02, 2016 | 80.01 | 80.95 | 79.81 | 80.94 | 141,250 | +0.44(+0.55%) |