Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 82.00 | 82.40 | 80.81 | 82.10 | 7,718 | +0.10(+0.12%) |
Aug 30, 2016 | 82.30 | 83.00 | 81.60 | 82.00 | 2,896 | -0.15(-0.18%) |
Aug 29, 2016 | 81.40 | 83.50 | 81.10 | 82.15 | 11,753 | +0.35(+0.43%) |
Aug 26, 2016 | 80.80 | 82.60 | 79.10 | 81.80 | 16,176 | +1.40(+1.74%) |
Aug 25, 2016 | 78.20 | 81.10 | 77.70 | 80.40 | 12,278 | +1.90(+2.42%) |
Aug 24, 2016 | 80.40 | 81.50 | 77.30 | 78.50 | 13,327 | -1.60(-2.00%) |
Aug 23, 2016 | 81.30 | 81.50 | 79.30 | 80.10 | 6,855 | -0.80(-0.99%) |
Aug 22, 2016 | 80.10 | 82.20 | 79.30 | 80.90 | 5,151 | +0.30(+0.37%) |
Aug 19, 2016 | 80.50 | 81.40 | 79.21 | 80.60 | 5,496 | +0.10(+0.12%) |
Aug 18, 2016 | 79.80 | 81.30 | 79.40 | 80.50 | 3,319 | +0.70(+0.88%) |
Aug 17, 2016 | 81.20 | 81.72 | 79.20 | 79.80 | 14,006 | -1.90(-2.33%) |
Aug 16, 2016 | 81.90 | 82.70 | 80.70 | 81.70 | 9,982 | -0.20(-0.24%) |
Aug 15, 2016 | 83.40 | 83.80 | 81.00 | 81.90 | 20,144 | -0.50(-0.61%) |
Aug 12, 2016 | 79.00 | 83.80 | 79.00 | 82.40 | 36,116 | +2.60(+3.26%) |
Aug 11, 2016 | 78.10 | 80.20 | 77.00 | 79.80 | 28,281 | +2.40(+3.10%) |
Aug 10, 2016 | 80.60 | 81.85 | 76.20 | 77.40 | 32,610 | -4.20(-5.15%) |
Aug 09, 2016 | 73.60 | 83.90 | 73.30 | 81.60 | 118,528 | +10.50(+14.77%) |
Aug 08, 2016 | 72.00 | 73.90 | 70.40 | 71.10 | 23,237 | +0.90(+1.28%) |
Aug 05, 2016 | 71.40 | 72.40 | 69.80 | 70.20 | 15,258 | -1.00(-1.40%) |
Aug 04, 2016 | 70.20 | 71.97 | 70.20 | 71.20 | 15,734 | +1.40(+2.01%) |
Aug 03, 2016 | 69.60 | 72.50 | 68.83 | 69.80 | 11,864 | +0.20(+0.29%) |
Aug 02, 2016 | 70.20 | 72.30 | 69.30 | 69.60 | 10,096 | -0.50(-0.71%) |
Aug 01, 2016 | 71.00 | 73.00 | 69.70 | 70.10 | 13,546 | -1.30(-1.82%) |
Jul 29, 2016 | 72.00 | 73.50 | 70.90 | 71.40 | 16,691 | -1.10(-1.52%) |
Jul 28, 2016 | 74.20 | 76.70 | 71.10 | 72.50 | 24,225 | -1.80(-2.42%) |
Jul 27, 2016 | 74.00 | 75.41 | 73.63 | 74.30 | 13,426 | +0.40(+0.54%) |
Jul 26, 2016 | 72.30 | 74.20 | 71.51 | 73.90 | 6,133 | +1.50(+2.07%) |
Jul 25, 2016 | 70.90 | 72.90 | 70.40 | 72.40 | 12,807 | +1.50(+2.12%) |
Jul 22, 2016 | 69.70 | 71.80 | 69.70 | 70.90 | 8,201 | +1.20(+1.72%) |
Jul 21, 2016 | 69.80 | 71.90 | 69.10 | 69.70 | 7,266 | -0.10(-0.14%) |
Jul 20, 2016 | 69.10 | 70.18 | 67.80 | 69.80 | 11,420 | +1.30(+1.90%) |
Jul 19, 2016 | 71.00 | 71.40 | 68.10 | 68.50 | 10,040 | -2.90(-4.06%) |
Jul 18, 2016 | 72.10 | 73.80 | 70.75 | 71.40 | 10,368 | +0.00(+0.00%) |
Jul 15, 2016 | 71.10 | 71.90 | 70.40 | 71.40 | 8,429 | +0.20(+0.28%) |
Jul 14, 2016 | 71.70 | 73.70 | 69.90 | 71.20 | 9,511 | -1.10(-1.52%) |
Jul 13, 2016 | 74.00 | 74.50 | 70.40 | 72.30 | 18,598 | -1.70(-2.30%) |
Jul 12, 2016 | 71.30 | 74.00 | 70.97 | 74.00 | 9,764 | +3.30(+4.67%) |
Jul 11, 2016 | 70.20 | 72.00 | 69.50 | 70.70 | 24,983 | +0.80(+1.14%) |
Jul 08, 2016 | 68.90 | 72.70 | 68.50 | 69.90 | 23,289 | +1.40(+2.04%) |
Jul 07, 2016 | 71.70 | 72.00 | 67.70 | 68.50 | 21,310 | -0.60(-0.87%) |
Jul 05, 2016 | 67.00 | 69.70 | 67.00 | 69.10 | 21,325 | +1.90(+2.83%) |
Jul 01, 2016 | 65.70 | 67.20 | 67.20 | 67.20 | 20,040 | +1.40(+2.13%) |
Jun 30, 2016 | 65.90 | 66.40 | 64.70 | 65.80 | 10,268 | -0.20(-0.30%) |
Jun 29, 2016 | 65.00 | 67.00 | 64.50 | 66.00 | 16,382 | +0.50(+0.76%) |
Jun 28, 2016 | 64.50 | 66.80 | 63.80 | 65.50 | 12,858 | +2.40(+3.80%) |
Jun 27, 2016 | 65.20 | 67.90 | 62.80 | 63.10 | 39,233 | -5.90(-8.55%) |
Jun 24, 2016 | 62.60 | 69.60 | 62.50 | 69.00 | 132,307 | +2.10(+3.14%) |
Jun 23, 2016 | 66.00 | 67.40 | 64.40 | 66.90 | 13,695 | +1.30(+1.98%) |
Jun 22, 2016 | 66.10 | 67.30 | 64.00 | 65.60 | 10,353 | -0.50(-0.76%) |
Jun 21, 2016 | 66.40 | 68.30 | 64.50 | 66.10 | 15,436 | -0.30(-0.45%) |
Jun 20, 2016 | 65.20 | 67.20 | 65.20 | 66.40 | 14,840 | +2.00(+3.11%) |
Jun 17, 2016 | 64.00 | 66.40 | 63.40 | 64.40 | 14,686 | +0.70(+1.10%) |
Jun 16, 2016 | 63.10 | 64.20 | 61.20 | 63.70 | 20,430 | -0.30(-0.47%) |
Jun 15, 2016 | 61.80 | 66.15 | 61.30 | 64.00 | 19,454 | +1.30(+2.07%) |
Jun 14, 2016 | 62.30 | 64.70 | 60.10 | 62.70 | 19,520 | -0.30(-0.48%) |
Jun 13, 2016 | 63.10 | 65.00 | 62.50 | 63.00 | 13,010 | -0.70(-1.10%) |
Jun 10, 2016 | 67.30 | 67.80 | 63.00 | 63.70 | 15,544 | -3.30(-4.93%) |
Jun 09, 2016 | 65.80 | 67.80 | 65.60 | 67.00 | 18,800 | +1.00(+1.52%) |
Jun 08, 2016 | 63.70 | 66.10 | 62.90 | 66.00 | 20,862 | +2.40(+3.77%) |
Jun 07, 2016 | 63.00 | 65.50 | 61.60 | 63.60 | 18,398 | +0.60(+0.95%) |
Jun 06, 2016 | 61.20 | 63.63 | 60.60 | 63.00 | 32,777 | +2.60(+4.30%) |
Jun 03, 2016 | 61.50 | 61.50 | 57.80 | 60.40 | 41,583 | -1.20(-1.95%) |
Jun 02, 2016 | 57.30 | 61.80 | 56.00 | 61.60 | 52,550 | +3.80(+6.57%) |