Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.70 | 76.99 | 76.09 | 76.79 | 297,035 | +0.04(+0.05%) |
Aug 30, 2016 | 75.96 | 77.00 | 75.66 | 76.75 | 265,316 | +0.52(+0.68%) |
Aug 29, 2016 | 75.11 | 76.44 | 75.01 | 76.23 | 295,199 | +0.94(+1.25%) |
Aug 26, 2016 | 74.89 | 75.92 | 74.71 | 75.29 | 200,997 | +0.24(+0.32%) |
Aug 25, 2016 | 75.20 | 76.32 | 74.39 | 75.05 | 413,722 | +0.03(+0.04%) |
Aug 24, 2016 | 76.67 | 77.29 | 74.83 | 75.02 | 344,258 | -1.91(-2.48%) |
Aug 23, 2016 | 76.58 | 77.23 | 76.58 | 76.93 | 161,273 | +0.48(+0.63%) |
Aug 22, 2016 | 75.75 | 76.62 | 75.50 | 76.45 | 190,238 | +0.81(+1.07%) |
Aug 19, 2016 | 75.91 | 75.91 | 75.19 | 75.64 | 172,231 | -0.17(-0.22%) |
Aug 18, 2016 | 75.65 | 76.09 | 75.10 | 75.81 | 360,849 | +0.07(+0.09%) |
Aug 17, 2016 | 75.79 | 76.46 | 75.22 | 75.74 | 302,639 | +0.09(+0.12%) |
Aug 16, 2016 | 76.57 | 76.57 | 75.59 | 75.65 | 464,349 | -1.23(-1.60%) |
Aug 15, 2016 | 76.97 | 77.54 | 76.34 | 76.88 | 353,859 | +0.29(+0.38%) |
Aug 12, 2016 | 76.91 | 76.96 | 76.44 | 76.59 | 151,786 | -0.67(-0.87%) |
Aug 11, 2016 | 76.18 | 77.44 | 76.18 | 77.26 | 268,670 | +1.35(+1.78%) |
Aug 10, 2016 | 76.18 | 76.85 | 75.75 | 75.91 | 251,937 | -0.27(-0.35%) |
Aug 09, 2016 | 75.12 | 76.48 | 75.12 | 76.18 | 345,725 | +0.82(+1.09%) |
Aug 08, 2016 | 75.98 | 76.44 | 75.15 | 75.36 | 455,975 | -1.08(-1.41%) |
Aug 05, 2016 | 76.60 | 77.21 | 75.41 | 76.44 | 380,149 | -0.18(-0.23%) |
Aug 04, 2016 | 75.63 | 77.68 | 75.00 | 76.62 | 386,846 | +0.74(+0.98%) |
Aug 03, 2016 | 75.88 | 76.51 | 75.50 | 75.88 | 448,897 | -0.50(-0.65%) |
Aug 02, 2016 | 76.48 | 77.93 | 75.07 | 76.38 | 638,488 | -0.59(-0.77%) |
Aug 01, 2016 | 77.65 | 78.37 | 76.74 | 76.97 | 602,655 | -0.70(-0.90%) |
Jul 29, 2016 | 75.81 | 77.78 | 75.17 | 77.67 | 889,539 | -1.02(-1.30%) |
Jul 28, 2016 | 77.53 | 79.61 | 77.06 | 78.69 | 815,226 | +0.80(+1.03%) |
Jul 27, 2016 | 75.68 | 78.20 | 74.60 | 77.89 | 835,715 | +3.33(+4.47%) |
Jul 26, 2016 | 73.10 | 76.34 | 72.70 | 74.56 | 1,386,594 | +3.35(+4.70%) |
Jul 25, 2016 | 71.89 | 72.57 | 70.67 | 71.21 | 350,172 | -0.93(-1.29%) |
Jul 22, 2016 | 71.42 | 72.61 | 70.73 | 72.14 | 506,263 | +1.08(+1.52%) |
Jul 21, 2016 | 72.33 | 72.59 | 71.00 | 71.06 | 277,692 | -0.92(-1.28%) |
Jul 20, 2016 | 70.54 | 72.77 | 70.54 | 71.98 | 407,271 | +1.36(+1.93%) |
Jul 19, 2016 | 72.27 | 72.84 | 70.06 | 70.62 | 341,445 | -1.59(-2.20%) |
Jul 18, 2016 | 71.90 | 72.67 | 71.28 | 72.21 | 299,752 | +0.57(+0.80%) |
Jul 15, 2016 | 72.10 | 72.91 | 71.22 | 71.64 | 253,105 | -0.52(-0.72%) |
Jul 14, 2016 | 71.48 | 72.62 | 71.41 | 72.16 | 257,360 | +0.79(+1.11%) |
Jul 13, 2016 | 73.33 | 73.53 | 71.27 | 71.37 | 313,461 | -1.67(-2.29%) |
Jul 12, 2016 | 73.68 | 73.99 | 72.61 | 73.04 | 518,096 | -0.11(-0.15%) |
Jul 11, 2016 | 72.80 | 73.46 | 72.62 | 73.15 | 344,275 | +0.40(+0.55%) |
Jul 08, 2016 | 71.22 | 72.91 | 70.97 | 72.75 | 357,206 | +1.78(+2.51%) |
Jul 07, 2016 | 71.49 | 71.50 | 70.65 | 70.97 | 1,628,845 | +1.27(+1.82%) |
Jul 05, 2016 | 70.22 | 70.39 | 69.05 | 69.70 | 349,023 | -0.94(-1.33%) |
Jul 01, 2016 | 70.28 | 70.64 | 70.64 | 70.64 | 381,400 | +0.63(+0.90%) |
Jun 30, 2016 | 69.00 | 70.22 | 68.15 | 70.01 | 308,978 | +0.90(+1.30%) |
Jun 29, 2016 | 67.63 | 69.34 | 67.24 | 69.11 | 688,455 | +2.15(+3.21%) |
Jun 28, 2016 | 66.08 | 67.66 | 65.59 | 66.96 | 349,834 | +1.24(+1.89%) |
Jun 27, 2016 | 67.44 | 68.19 | 65.39 | 65.72 | 560,955 | -1.90(-2.81%) |
Jun 24, 2016 | 64.80 | 68.05 | 64.77 | 67.62 | 582,918 | +0.21(+0.31%) |
Jun 23, 2016 | 67.77 | 67.84 | 66.91 | 67.41 | 356,376 | +0.54(+0.81%) |
Jun 22, 2016 | 65.26 | 67.70 | 65.14 | 66.87 | 776,295 | +1.87(+2.88%) |
Jun 21, 2016 | 64.87 | 65.88 | 64.81 | 65.00 | 479,194 | +0.41(+0.63%) |
Jun 20, 2016 | 64.64 | 64.70 | 63.94 | 64.59 | 609,728 | +0.56(+0.87%) |
Jun 17, 2016 | 64.95 | 65.23 | 63.98 | 64.03 | 413,820 | -0.92(-1.42%) |
Jun 16, 2016 | 65.25 | 65.39 | 64.31 | 64.95 | 319,613 | -0.64(-0.98%) |
Jun 15, 2016 | 66.47 | 66.80 | 65.49 | 65.59 | 317,881 | -0.46(-0.70%) |
Jun 14, 2016 | 66.05 | 66.82 | 65.44 | 66.05 | 542,883 | -0.13(-0.20%) |
Jun 13, 2016 | 67.05 | 67.85 | 65.99 | 66.18 | 352,415 | -1.36(-2.01%) |
Jun 10, 2016 | 68.51 | 69.08 | 66.79 | 67.54 | 887,439 | -1.22(-1.77%) |
Jun 09, 2016 | 68.50 | 69.29 | 67.57 | 68.76 | 972,078 | -1.14(-1.63%) |
Jun 08, 2016 | 69.10 | 70.09 | 68.55 | 69.90 | 416,111 | +1.47(+2.15%) |
Jun 07, 2016 | 68.71 | 69.21 | 68.06 | 68.43 | 388,096 | -0.57(-0.83%) |
Jun 06, 2016 | 68.78 | 69.49 | 68.06 | 69.00 | 358,125 | +0.48(+0.70%) |
Jun 03, 2016 | 70.42 | 71.09 | 67.57 | 68.52 | 1,214,635 | -3.57(-4.95%) |
Jun 02, 2016 | 71.69 | 72.45 | 71.69 | 72.09 | 404,867 | +0.15(+0.21%) |