Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 82.80 | 83.33 | 82.30 | 83.08 | 634,557 | +0.14(+0.17%) |
Aug 30, 2016 | 82.89 | 83.18 | 82.60 | 82.94 | 505,886 | +0.18(+0.21%) |
Aug 29, 2016 | 81.94 | 82.89 | 81.93 | 82.77 | 333,475 | +0.80(+0.98%) |
Aug 26, 2016 | 81.92 | 82.80 | 81.62 | 81.97 | 271,452 | +0.23(+0.28%) |
Aug 25, 2016 | 81.04 | 81.84 | 80.84 | 81.74 | 336,983 | +0.51(+0.62%) |
Aug 24, 2016 | 80.73 | 81.38 | 80.56 | 81.23 | 547,632 | +0.42(+0.52%) |
Aug 23, 2016 | 80.85 | 81.11 | 80.60 | 80.80 | 340,628 | +0.25(+0.31%) |
Aug 22, 2016 | 80.24 | 80.64 | 80.00 | 80.56 | 245,480 | +0.06(+0.07%) |
Aug 19, 2016 | 80.32 | 80.62 | 79.91 | 80.50 | 302,954 | +0.14(+0.17%) |
Aug 18, 2016 | 80.27 | 80.46 | 79.91 | 80.36 | 257,954 | +0.16(+0.20%) |
Aug 17, 2016 | 79.61 | 80.37 | 79.61 | 80.21 | 487,546 | +0.32(+0.40%) |
Aug 16, 2016 | 80.41 | 80.41 | 79.19 | 79.88 | 681,262 | -0.78(-0.97%) |
Aug 15, 2016 | 79.54 | 80.68 | 79.38 | 80.67 | 513,401 | +1.12(+1.40%) |
Aug 12, 2016 | 79.15 | 79.62 | 78.91 | 79.55 | 214,897 | +0.15(+0.19%) |
Aug 11, 2016 | 79.22 | 79.50 | 79.14 | 79.40 | 242,878 | +0.30(+0.37%) |
Aug 10, 2016 | 79.29 | 79.57 | 78.83 | 79.11 | 293,869 | -0.12(-0.15%) |
Aug 09, 2016 | 79.12 | 79.53 | 78.89 | 79.23 | 326,336 | +0.10(+0.13%) |
Aug 08, 2016 | 79.68 | 80.05 | 79.01 | 79.13 | 272,761 | -0.65(-0.82%) |
Aug 05, 2016 | 79.23 | 79.93 | 78.68 | 79.78 | 431,809 | +1.32(+1.69%) |
Aug 04, 2016 | 78.26 | 79.01 | 78.16 | 78.46 | 275,136 | +0.37(+0.47%) |
Aug 03, 2016 | 78.04 | 78.16 | 77.73 | 78.09 | 345,554 | +0.20(+0.26%) |
Aug 02, 2016 | 79.08 | 79.11 | 77.56 | 77.89 | 579,404 | -1.14(-1.44%) |
Aug 01, 2016 | 79.01 | 79.57 | 78.61 | 79.03 | 512,685 | -0.04(-0.05%) |
Jul 29, 2016 | 78.02 | 79.41 | 77.09 | 79.06 | 813,041 | +1.09(+1.40%) |
Jul 28, 2016 | 77.11 | 78.41 | 75.51 | 77.97 | 702,072 | +1.24(+1.62%) |
Jul 27, 2016 | 77.00 | 77.14 | 76.21 | 76.73 | 570,708 | -0.06(-0.07%) |
Jul 26, 2016 | 76.14 | 76.86 | 76.14 | 76.78 | 307,823 | +0.54(+0.71%) |
Jul 25, 2016 | 76.06 | 76.29 | 75.80 | 76.24 | 202,048 | +0.04(+0.05%) |
Jul 22, 2016 | 75.88 | 76.27 | 75.38 | 76.20 | 224,123 | +0.42(+0.56%) |
Jul 21, 2016 | 75.62 | 76.18 | 75.38 | 75.78 | 337,456 | -0.08(-0.11%) |
Jul 20, 2016 | 75.63 | 76.26 | 75.37 | 75.86 | 341,737 | +0.54(+0.72%) |
Jul 19, 2016 | 74.34 | 75.32 | 73.87 | 75.32 | 286,179 | +0.74(+0.99%) |
Jul 18, 2016 | 74.95 | 75.06 | 74.54 | 74.59 | 200,238 | -0.29(-0.39%) |
Jul 15, 2016 | 75.09 | 75.35 | 74.70 | 74.88 | 386,363 | -0.20(-0.27%) |
Jul 14, 2016 | 75.53 | 75.53 | 74.85 | 75.08 | 643,120 | +0.19(+0.26%) |
Jul 13, 2016 | 74.83 | 75.37 | 74.42 | 74.89 | 482,477 | +0.44(+0.59%) |
Jul 12, 2016 | 73.49 | 74.95 | 73.45 | 74.45 | 681,098 | +1.51(+2.07%) |
Jul 11, 2016 | 72.47 | 73.28 | 72.47 | 72.94 | 432,444 | -0.06(-0.09%) |
Jul 08, 2016 | 72.52 | 73.07 | 72.09 | 73.01 | 550,687 | +0.92(+1.27%) |
Jul 07, 2016 | 71.37 | 72.38 | 71.37 | 72.09 | 701,277 | +0.76(+1.07%) |
Jul 06, 2016 | 70.38 | 71.55 | 70.24 | 71.33 | 530,527 | +0.77(+1.09%) |
Jul 05, 2016 | 70.21 | 70.74 | 69.94 | 70.55 | 430,589 | -0.14(-0.20%) |
Jul 01, 2016 | 70.62 | 70.69 | 70.69 | 70.69 | 388,507 | -0.17(-0.25%) |
Jun 30, 2016 | 68.96 | 70.87 | 68.80 | 70.87 | 737,340 | +2.03(+2.95%) |
Jun 29, 2016 | 68.55 | 68.93 | 68.15 | 68.83 | 530,812 | +1.01(+1.49%) |
Jun 28, 2016 | 66.77 | 68.01 | 66.36 | 67.82 | 653,616 | +1.79(+2.71%) |
Jun 27, 2016 | 67.13 | 67.13 | 65.71 | 66.03 | 737,327 | -1.72(-2.54%) |
Jun 24, 2016 | 67.44 | 69.04 | 67.44 | 67.75 | 954,523 | -2.69(-3.82%) |
Jun 23, 2016 | 69.46 | 70.44 | 69.43 | 70.44 | 554,209 | +1.68(+2.45%) |
Jun 22, 2016 | 68.99 | 68.99 | 68.39 | 68.76 | 421,789 | -0.04(-0.05%) |
Jun 21, 2016 | 68.57 | 69.16 | 68.57 | 68.80 | 365,278 | +0.29(+0.43%) |
Jun 20, 2016 | 68.58 | 68.94 | 68.44 | 68.50 | 862,178 | +0.81(+1.19%) |
Jun 17, 2016 | 68.12 | 68.46 | 67.66 | 67.70 | 1,612,806 | -0.53(-0.78%) |
Jun 16, 2016 | 68.00 | 68.43 | 67.63 | 68.23 | 1,762,580 | -0.05(-0.07%) |
Jun 15, 2016 | 68.55 | 68.71 | 68.19 | 68.27 | 820,877 | -0.20(-0.30%) |
Jun 14, 2016 | 69.39 | 69.41 | 68.35 | 68.48 | 989,471 | -1.19(-1.70%) |
Jun 13, 2016 | 70.03 | 70.18 | 69.50 | 69.66 | 760,922 | -0.84(-1.19%) |
Jun 10, 2016 | 71.08 | 71.21 | 69.87 | 70.50 | 692,713 | -1.24(-1.73%) |
Jun 09, 2016 | 71.43 | 71.89 | 71.13 | 71.74 | 516,735 | +0.02(+0.03%) |
Jun 08, 2016 | 71.44 | 72.03 | 71.15 | 71.72 | 682,325 | +0.16(+0.22%) |
Jun 07, 2016 | 71.27 | 71.71 | 70.77 | 71.56 | 979,548 | +0.48(+0.67%) |
Jun 06, 2016 | 70.68 | 71.44 | 69.61 | 71.09 | 1,080,941 | +0.23(+0.32%) |
Jun 03, 2016 | 71.67 | 71.67 | 70.79 | 70.86 | 1,319,034 | -1.42(-1.96%) |
Jun 02, 2016 | 72.19 | 72.62 | 72.03 | 72.27 | 900,198 | -0.06(-0.08%) |