Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 87.44 | 87.44 | 85.94 | 86.27 | 146,863 | -1.18(-1.35%) |
Aug 30, 2016 | 87.49 | 87.67 | 86.92 | 87.45 | 107,426 | +0.20(+0.23%) |
Aug 29, 2016 | 86.72 | 87.43 | 86.70 | 87.25 | 97,150 | +0.76(+0.88%) |
Aug 26, 2016 | 86.67 | 87.24 | 85.75 | 86.49 | 169,947 | +0.02(+0.02%) |
Aug 25, 2016 | 86.07 | 86.69 | 85.70 | 86.47 | 160,667 | +0.25(+0.29%) |
Aug 24, 2016 | 86.30 | 86.76 | 85.67 | 86.22 | 116,515 | -0.03(-0.03%) |
Aug 23, 2016 | 86.31 | 86.84 | 86.07 | 86.25 | 137,083 | +0.05(+0.06%) |
Aug 22, 2016 | 85.74 | 86.58 | 85.66 | 86.20 | 110,091 | +0.12(+0.14%) |
Aug 19, 2016 | 85.97 | 86.65 | 85.92 | 86.07 | 288,674 | -0.22(-0.26%) |
Aug 18, 2016 | 85.77 | 86.52 | 85.43 | 86.30 | 155,145 | +0.59(+0.68%) |
Aug 17, 2016 | 85.27 | 85.86 | 85.05 | 85.71 | 120,946 | +0.54(+0.63%) |
Aug 16, 2016 | 86.10 | 86.10 | 85.11 | 85.17 | 148,222 | -1.14(-1.32%) |
Aug 15, 2016 | 85.97 | 86.66 | 85.67 | 86.31 | 176,921 | +0.60(+0.71%) |
Aug 12, 2016 | 85.78 | 86.11 | 85.37 | 85.71 | 108,983 | -0.24(-0.28%) |
Aug 11, 2016 | 85.61 | 86.30 | 85.61 | 85.95 | 153,272 | +0.40(+0.47%) |
Aug 10, 2016 | 85.93 | 86.09 | 85.16 | 85.55 | 175,852 | -0.57(-0.66%) |
Aug 09, 2016 | 86.00 | 86.18 | 85.56 | 86.11 | 181,457 | +0.32(+0.37%) |
Aug 08, 2016 | 86.22 | 86.22 | 85.23 | 85.80 | 140,783 | -0.48(-0.56%) |
Aug 05, 2016 | 85.88 | 86.43 | 85.80 | 86.28 | 161,886 | +0.79(+0.92%) |
Aug 04, 2016 | 84.42 | 85.55 | 84.36 | 85.49 | 193,284 | +1.20(+1.42%) |
Aug 03, 2016 | 84.40 | 84.49 | 83.95 | 84.29 | 301,812 | -0.17(-0.20%) |
Aug 02, 2016 | 85.42 | 85.42 | 84.06 | 84.46 | 185,559 | -0.97(-1.13%) |
Aug 01, 2016 | 85.33 | 85.67 | 84.68 | 85.43 | 188,714 | +0.04(+0.04%) |
Jul 29, 2016 | 84.27 | 85.94 | 83.30 | 85.39 | 385,452 | +0.57(+0.67%) |
Jul 28, 2016 | 83.37 | 85.38 | 83.14 | 84.83 | 328,730 | +1.62(+1.95%) |
Jul 27, 2016 | 83.48 | 83.71 | 82.97 | 83.21 | 160,031 | -0.12(-0.15%) |
Jul 26, 2016 | 81.56 | 83.68 | 81.56 | 83.33 | 180,976 | +0.75(+0.91%) |
Jul 25, 2016 | 83.02 | 83.11 | 82.38 | 82.58 | 133,176 | -0.72(-0.86%) |
Jul 22, 2016 | 82.25 | 83.63 | 81.69 | 83.30 | 227,485 | +1.02(+1.24%) |
Jul 21, 2016 | 82.60 | 83.38 | 81.88 | 82.28 | 144,655 | -0.52(-0.63%) |
Jul 20, 2016 | 82.78 | 83.01 | 82.39 | 82.80 | 150,253 | +0.37(+0.45%) |
Jul 19, 2016 | 81.92 | 82.75 | 81.57 | 82.43 | 186,650 | +0.41(+0.50%) |
Jul 18, 2016 | 82.05 | 82.64 | 81.95 | 82.02 | 140,051 | -0.27(-0.33%) |
Jul 15, 2016 | 82.75 | 82.86 | 81.69 | 82.28 | 261,591 | +0.11(+0.13%) |
Jul 14, 2016 | 82.77 | 82.97 | 82.15 | 82.18 | 122,628 | +0.09(+0.11%) |
Jul 13, 2016 | 82.52 | 82.72 | 81.97 | 82.09 | 151,119 | -0.25(-0.30%) |
Jul 12, 2016 | 82.19 | 82.91 | 81.87 | 82.34 | 334,280 | +0.38(+0.47%) |
Jul 11, 2016 | 81.45 | 82.62 | 81.30 | 81.96 | 147,830 | +0.64(+0.79%) |
Jul 08, 2016 | 80.05 | 81.45 | 79.44 | 81.31 | 162,861 | +1.87(+2.36%) |
Jul 07, 2016 | 79.34 | 80.15 | 78.98 | 79.44 | 78,861 | +0.06(+0.07%) |
Jul 06, 2016 | 78.50 | 79.63 | 78.22 | 79.39 | 144,541 | +0.40(+0.51%) |
Jul 05, 2016 | 80.23 | 80.62 | 78.46 | 78.98 | 261,611 | -1.66(-2.06%) |
Jul 01, 2016 | 81.22 | 80.64 | 80.64 | 80.64 | 158,923 | -0.20(-0.25%) |
Jun 30, 2016 | 78.74 | 80.89 | 78.48 | 80.84 | 260,124 | +2.40(+3.06%) |
Jun 29, 2016 | 77.11 | 78.49 | 76.83 | 78.45 | 391,424 | +2.32(+3.05%) |
Jun 28, 2016 | 76.48 | 76.78 | 75.38 | 76.12 | 243,462 | +0.35(+0.46%) |
Jun 27, 2016 | 76.38 | 76.43 | 75.17 | 75.78 | 330,221 | -1.33(-1.73%) |
Jun 24, 2016 | 77.89 | 79.26 | 76.89 | 77.11 | 1,219,361 | -4.34(-5.33%) |
Jun 23, 2016 | 80.51 | 81.50 | 80.30 | 81.45 | 342,485 | +1.42(+1.77%) |
Jun 22, 2016 | 81.24 | 81.31 | 79.98 | 80.03 | 242,999 | -0.85(-1.06%) |
Jun 21, 2016 | 81.45 | 81.45 | 80.38 | 80.88 | 267,375 | -0.73(-0.89%) |
Jun 20, 2016 | 81.63 | 82.20 | 81.21 | 81.61 | 319,943 | +0.97(+1.20%) |
Jun 17, 2016 | 81.13 | 81.24 | 79.99 | 80.64 | 345,315 | -0.58(-0.72%) |
Jun 16, 2016 | 80.43 | 81.37 | 79.97 | 81.23 | 163,970 | +0.48(+0.59%) |
Jun 15, 2016 | 81.10 | 81.33 | 80.63 | 80.75 | 255,537 | -0.20(-0.25%) |
Jun 14, 2016 | 81.07 | 81.40 | 80.20 | 80.95 | 194,749 | -0.17(-0.21%) |
Jun 13, 2016 | 82.68 | 83.01 | 81.04 | 81.12 | 299,145 | -1.55(-1.88%) |
Jun 10, 2016 | 83.33 | 83.38 | 82.36 | 82.68 | 129,437 | -1.11(-1.33%) |
Jun 09, 2016 | 84.03 | 84.03 | 83.30 | 83.79 | 270,973 | -0.30(-0.35%) |
Jun 08, 2016 | 82.75 | 84.08 | 82.37 | 84.08 | 309,277 | +1.26(+1.53%) |
Jun 07, 2016 | 81.88 | 83.00 | 81.76 | 82.82 | 277,318 | +1.03(+1.27%) |
Jun 06, 2016 | 80.50 | 81.90 | 80.41 | 81.78 | 209,505 | +1.35(+1.68%) |
Jun 03, 2016 | 81.10 | 81.10 | 80.18 | 80.43 | 218,934 | -0.67(-0.83%) |
Jun 02, 2016 | 80.53 | 81.12 | 80.01 | 81.10 | 210,010 | +0.41(+0.51%) |