Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 73.75 | 73.79 | 72.69 | 73.43 | 1,087,790 | -0.48(-0.65%) |
Aug 30, 2016 | 73.54 | 73.92 | 73.18 | 73.92 | 944,762 | +0.51(+0.70%) |
Aug 29, 2016 | 73.59 | 74.17 | 73.34 | 73.40 | 991,186 | -0.21(-0.29%) |
Aug 26, 2016 | 74.16 | 74.80 | 73.17 | 73.62 | 1,065,584 | -0.45(-0.61%) |
Aug 25, 2016 | 72.87 | 74.11 | 72.76 | 74.07 | 1,007,088 | +1.07(+1.47%) |
Aug 24, 2016 | 73.57 | 74.03 | 72.71 | 73.00 | 820,308 | -0.73(-0.98%) |
Aug 23, 2016 | 73.33 | 73.85 | 73.25 | 73.72 | 1,133,540 | +0.80(+1.10%) |
Aug 22, 2016 | 72.21 | 73.00 | 71.98 | 72.92 | 1,134,044 | +0.65(+0.90%) |
Aug 19, 2016 | 71.31 | 72.36 | 71.15 | 72.27 | 1,084,447 | +0.57(+0.80%) |
Aug 18, 2016 | 71.80 | 72.17 | 71.67 | 71.70 | 959,299 | -0.06(-0.08%) |
Aug 17, 2016 | 71.27 | 71.94 | 71.15 | 71.76 | 1,109,136 | +0.67(+0.94%) |
Aug 16, 2016 | 72.02 | 72.29 | 71.05 | 71.09 | 999,733 | -1.36(-1.88%) |
Aug 15, 2016 | 72.20 | 72.53 | 71.94 | 72.46 | 880,099 | +0.24(+0.33%) |
Aug 12, 2016 | 72.17 | 72.57 | 71.88 | 72.21 | 591,968 | -0.15(-0.21%) |
Aug 11, 2016 | 72.54 | 73.27 | 72.11 | 72.37 | 1,027,918 | +0.14(+0.19%) |
Aug 10, 2016 | 72.29 | 72.71 | 71.86 | 72.23 | 956,371 | -0.16(-0.23%) |
Aug 09, 2016 | 71.62 | 73.42 | 71.44 | 72.40 | 2,119,204 | +0.92(+1.28%) |
Aug 08, 2016 | 72.12 | 72.68 | 71.29 | 71.48 | 1,014,069 | -0.58(-0.80%) |
Aug 05, 2016 | 71.40 | 72.62 | 71.25 | 72.06 | 1,459,834 | +0.95(+1.33%) |
Aug 04, 2016 | 70.72 | 71.73 | 70.72 | 71.11 | 1,425,717 | +0.39(+0.55%) |
Aug 03, 2016 | 68.98 | 70.86 | 68.42 | 70.72 | 1,904,113 | +1.60(+2.32%) |
Aug 02, 2016 | 70.88 | 71.01 | 68.82 | 69.12 | 2,811,321 | -2.14(-3.00%) |
Aug 01, 2016 | 72.19 | 72.60 | 70.88 | 71.26 | 2,030,413 | -0.92(-1.27%) |
Jul 29, 2016 | 75.46 | 75.51 | 72.15 | 72.17 | 2,771,642 | -3.41(-4.51%) |
Jul 28, 2016 | 75.36 | 76.06 | 71.92 | 75.59 | 2,773,616 | -0.23(-0.31%) |
Jul 27, 2016 | 76.82 | 77.27 | 75.41 | 75.82 | 2,188,679 | -0.77(-1.01%) |
Jul 26, 2016 | 75.53 | 76.61 | 75.27 | 76.59 | 1,343,621 | +0.88(+1.16%) |
Jul 25, 2016 | 75.08 | 75.72 | 74.87 | 75.71 | 1,112,911 | +0.49(+0.66%) |
Jul 22, 2016 | 75.02 | 75.36 | 74.50 | 75.22 | 582,805 | +0.58(+0.78%) |
Jul 21, 2016 | 75.20 | 75.36 | 74.29 | 74.64 | 688,310 | -0.69(-0.91%) |
Jul 20, 2016 | 74.79 | 75.56 | 74.38 | 75.33 | 794,897 | +1.11(+1.50%) |
Jul 19, 2016 | 73.77 | 74.61 | 73.66 | 74.21 | 623,505 | +0.01(+0.01%) |
Jul 18, 2016 | 74.00 | 74.31 | 73.73 | 74.20 | 706,146 | +0.04(+0.05%) |
Jul 15, 2016 | 74.31 | 74.73 | 73.84 | 74.17 | 845,024 | +0.23(+0.31%) |
Jul 14, 2016 | 73.69 | 74.28 | 73.47 | 73.93 | 891,638 | +0.77(+1.06%) |
Jul 13, 2016 | 73.28 | 73.47 | 72.75 | 73.16 | 957,813 | +0.23(+0.32%) |
Jul 12, 2016 | 72.76 | 73.29 | 72.46 | 72.93 | 1,236,389 | +0.62(+0.86%) |
Jul 11, 2016 | 71.35 | 72.74 | 71.35 | 72.31 | 1,547,343 | +1.22(+1.71%) |
Jul 08, 2016 | 70.05 | 71.19 | 69.41 | 71.09 | 1,048,315 | +1.68(+2.42%) |
Jul 07, 2016 | 69.37 | 70.09 | 69.17 | 69.41 | 988,610 | -0.25(-0.36%) |
Jul 06, 2016 | 68.99 | 69.76 | 68.84 | 69.66 | 1,136,910 | +0.19(+0.28%) |
Jul 05, 2016 | 68.93 | 69.68 | 68.39 | 69.47 | 1,726,345 | +0.12(+0.17%) |
Jul 01, 2016 | 69.13 | 69.35 | 69.35 | 69.35 | 979,192 | +0.35(+0.50%) |
Jun 30, 2016 | 68.94 | 69.22 | 68.45 | 69.00 | 1,626,547 | +0.52(+0.76%) |
Jun 29, 2016 | 68.03 | 68.74 | 67.76 | 68.48 | 1,215,521 | +1.04(+1.55%) |
Jun 28, 2016 | 66.00 | 67.71 | 65.75 | 67.44 | 1,903,882 | +2.20(+3.38%) |
Jun 27, 2016 | 67.08 | 67.25 | 64.81 | 65.23 | 3,393,721 | -2.70(-3.97%) |
Jun 24, 2016 | 70.60 | 70.64 | 67.86 | 67.93 | 3,054,297 | -5.43(-7.41%) |
Jun 23, 2016 | 72.46 | 73.42 | 72.14 | 73.36 | 1,037,296 | +1.58(+2.20%) |
Jun 22, 2016 | 72.63 | 72.88 | 71.75 | 71.79 | 1,149,061 | -0.60(-0.83%) |
Jun 21, 2016 | 72.72 | 73.03 | 72.10 | 72.39 | 1,000,573 | -0.21(-0.29%) |
Jun 20, 2016 | 72.52 | 73.33 | 72.02 | 72.60 | 1,152,536 | +1.07(+1.50%) |
Jun 17, 2016 | 72.07 | 72.07 | 70.92 | 71.53 | 1,180,296 | -0.53(-0.74%) |
Jun 16, 2016 | 71.12 | 72.16 | 70.71 | 72.06 | 1,099,235 | +0.46(+0.65%) |
Jun 15, 2016 | 71.52 | 71.95 | 71.05 | 71.59 | 1,540,467 | +0.31(+0.43%) |
Jun 14, 2016 | 71.23 | 71.41 | 70.52 | 71.29 | 1,142,084 | -0.04(-0.05%) |
Jun 13, 2016 | 71.54 | 72.17 | 71.04 | 71.32 | 1,637,632 | -0.93(-1.28%) |
Jun 10, 2016 | 73.30 | 73.45 | 72.07 | 72.25 | 1,120,753 | -1.80(-2.43%) |
Jun 09, 2016 | 73.55 | 74.46 | 73.18 | 74.05 | 717,336 | +0.27(+0.37%) |
Jun 08, 2016 | 74.25 | 74.38 | 73.27 | 73.78 | 1,797,895 | -0.60(-0.81%) |
Jun 07, 2016 | 74.64 | 74.87 | 74.20 | 74.38 | 1,058,846 | -0.20(-0.27%) |
Jun 06, 2016 | 73.92 | 74.67 | 73.76 | 74.58 | 1,594,956 | +1.05(+1.43%) |
Jun 03, 2016 | 75.78 | 75.97 | 73.09 | 73.53 | 2,654,442 | -2.76(-3.62%) |
Jun 02, 2016 | 75.02 | 76.29 | 74.78 | 76.29 | 1,530,845 | +1.17(+1.56%) |