Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 84.29 | 84.47 | 83.02 | 83.60 | 1,899,516 | -0.65(-0.77%) |
Aug 30, 2016 | 84.87 | 85.23 | 83.91 | 84.25 | 832,119 | -0.63(-0.75%) |
Aug 29, 2016 | 84.58 | 85.22 | 84.57 | 84.88 | 854,587 | +0.39(+0.47%) |
Aug 26, 2016 | 84.75 | 85.78 | 83.98 | 84.49 | 1,096,451 | -0.14(-0.17%) |
Aug 25, 2016 | 84.46 | 84.83 | 84.17 | 84.63 | 656,920 | +0.21(+0.25%) |
Aug 24, 2016 | 84.38 | 84.91 | 83.97 | 84.42 | 1,036,130 | -0.24(-0.28%) |
Aug 23, 2016 | 84.21 | 84.91 | 84.19 | 84.66 | 1,384,900 | +0.81(+0.97%) |
Aug 22, 2016 | 83.74 | 84.15 | 83.64 | 83.85 | 698,155 | -0.13(-0.16%) |
Aug 19, 2016 | 84.32 | 84.33 | 83.66 | 83.98 | 972,385 | -0.28(-0.33%) |
Aug 18, 2016 | 83.09 | 84.41 | 82.96 | 84.26 | 1,277,508 | +0.86(+1.03%) |
Aug 17, 2016 | 83.18 | 83.66 | 82.54 | 83.40 | 1,182,847 | +0.33(+0.39%) |
Aug 16, 2016 | 83.64 | 83.84 | 82.90 | 83.07 | 1,022,472 | -0.78(-0.93%) |
Aug 15, 2016 | 83.56 | 84.19 | 83.20 | 83.85 | 877,914 | +0.29(+0.34%) |
Aug 12, 2016 | 83.20 | 83.71 | 82.71 | 83.56 | 1,276,729 | -0.02(-0.02%) |
Aug 11, 2016 | 82.12 | 83.66 | 81.53 | 83.58 | 1,708,369 | +1.51(+1.83%) |
Aug 10, 2016 | 81.88 | 82.07 | 81.54 | 82.07 | 1,185,514 | +0.46(+0.56%) |
Aug 09, 2016 | 81.34 | 81.85 | 81.33 | 81.61 | 1,006,272 | +0.17(+0.21%) |
Aug 08, 2016 | 81.70 | 82.16 | 81.26 | 81.44 | 1,498,824 | -0.05(-0.06%) |
Aug 05, 2016 | 80.88 | 81.70 | 80.77 | 81.49 | 1,083,323 | +1.00(+1.24%) |
Aug 04, 2016 | 81.30 | 81.96 | 80.33 | 80.49 | 1,563,210 | -0.81(-1.00%) |
Aug 03, 2016 | 80.00 | 81.44 | 79.95 | 81.31 | 2,057,998 | +1.28(+1.61%) |
Aug 02, 2016 | 82.61 | 82.64 | 79.92 | 80.02 | 3,063,416 | -3.02(-3.64%) |
Aug 01, 2016 | 84.09 | 85.08 | 82.90 | 83.04 | 3,371,939 | -2.41(-2.82%) |
Jul 29, 2016 | 85.31 | 85.53 | 84.41 | 85.45 | 1,996,746 | +0.07(+0.08%) |
Jul 28, 2016 | 84.54 | 85.69 | 84.54 | 85.38 | 1,793,210 | +1.04(+1.23%) |
Jul 27, 2016 | 82.22 | 84.59 | 81.57 | 84.35 | 4,945,919 | -1.29(-1.51%) |
Jul 26, 2016 | 84.67 | 85.79 | 84.45 | 85.64 | 3,285,199 | +1.01(+1.19%) |
Jul 25, 2016 | 83.54 | 84.68 | 82.95 | 84.63 | 1,637,101 | +1.15(+1.38%) |
Jul 22, 2016 | 81.89 | 83.50 | 81.39 | 83.48 | 1,276,515 | +1.78(+2.18%) |
Jul 21, 2016 | 82.39 | 82.67 | 81.46 | 81.70 | 1,342,992 | -0.74(-0.90%) |
Jul 20, 2016 | 81.77 | 82.67 | 81.30 | 82.44 | 765,591 | +0.86(+1.06%) |
Jul 19, 2016 | 81.18 | 82.30 | 81.18 | 81.58 | 943,763 | +0.35(+0.42%) |
Jul 18, 2016 | 81.44 | 81.84 | 81.08 | 81.23 | 831,243 | -0.11(-0.13%) |
Jul 15, 2016 | 81.76 | 81.76 | 80.87 | 81.34 | 668,366 | -0.05(-0.06%) |
Jul 14, 2016 | 81.41 | 81.73 | 80.88 | 81.38 | 732,627 | +0.77(+0.95%) |
Jul 13, 2016 | 80.52 | 80.98 | 79.72 | 80.62 | 1,448,187 | +0.12(+0.14%) |
Jul 12, 2016 | 80.52 | 80.87 | 79.65 | 80.50 | 1,183,290 | +0.70(+0.88%) |
Jul 11, 2016 | 80.48 | 80.90 | 79.57 | 79.80 | 1,331,353 | -0.29(-0.36%) |
Jul 08, 2016 | 78.07 | 80.35 | 77.36 | 80.09 | 1,804,605 | +2.73(+3.53%) |
Jul 07, 2016 | 76.26 | 77.73 | 75.88 | 77.36 | 1,281,555 | +1.37(+1.80%) |
Jul 05, 2016 | 76.78 | 77.53 | 75.35 | 75.99 | 1,134,052 | -1.05(-1.37%) |
Jul 01, 2016 | 76.56 | 77.04 | 77.04 | 77.04 | 1,568,594 | +0.26(+0.34%) |
Jun 30, 2016 | 77.43 | 77.61 | 76.01 | 76.78 | 1,932,168 | -0.52(-0.67%) |
Jun 29, 2016 | 76.21 | 77.34 | 76.09 | 77.30 | 1,632,361 | +1.32(+1.74%) |
Jun 28, 2016 | 74.80 | 76.32 | 74.64 | 75.98 | 2,340,838 | +2.14(+2.90%) |
Jun 27, 2016 | 76.30 | 76.41 | 73.10 | 73.84 | 2,712,473 | -3.38(-4.38%) |
Jun 24, 2016 | 78.93 | 80.05 | 77.17 | 77.22 | 2,460,374 | -5.56(-6.72%) |
Jun 23, 2016 | 82.02 | 82.93 | 81.70 | 82.78 | 1,461,588 | +1.19(+1.46%) |
Jun 22, 2016 | 81.87 | 82.32 | 81.48 | 81.59 | 807,257 | -0.12(-0.15%) |
Jun 21, 2016 | 82.01 | 82.26 | 81.37 | 81.72 | 1,131,634 | +0.10(+0.12%) |
Jun 20, 2016 | 81.45 | 82.13 | 81.25 | 81.62 | 1,273,494 | +1.28(+1.59%) |
Jun 17, 2016 | 80.62 | 80.84 | 79.97 | 80.35 | 1,569,013 | -0.58(-0.72%) |
Jun 16, 2016 | 80.52 | 80.99 | 79.87 | 80.93 | 1,310,053 | -0.07(-0.08%) |
Jun 15, 2016 | 82.00 | 82.30 | 80.91 | 81.00 | 1,389,991 | -0.81(-1.00%) |
Jun 14, 2016 | 81.88 | 82.16 | 81.39 | 81.81 | 1,102,928 | -0.18(-0.22%) |
Jun 13, 2016 | 82.00 | 83.44 | 82.00 | 82.00 | 1,448,624 | -0.47(-0.57%) |
Jun 10, 2016 | 83.10 | 83.40 | 82.35 | 82.47 | 948,817 | -1.59(-1.89%) |
Jun 09, 2016 | 84.00 | 84.51 | 83.66 | 84.06 | 1,126,343 | -0.48(-0.57%) |
Jun 08, 2016 | 83.78 | 84.80 | 82.91 | 84.54 | 1,618,414 | +0.85(+1.02%) |
Jun 07, 2016 | 82.60 | 83.69 | 82.14 | 83.68 | 1,943,202 | +1.13(+1.37%) |
Jun 06, 2016 | 82.04 | 82.65 | 81.73 | 82.55 | 1,348,590 | +0.79(+0.96%) |
Jun 03, 2016 | 82.64 | 82.72 | 81.30 | 81.77 | 911,090 | -1.15(-1.39%) |
Jun 02, 2016 | 81.81 | 82.97 | 80.80 | 82.92 | 1,952,416 | +0.65(+0.79%) |