Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 77.75 | 77.85 | 75.83 | 77.04 | 1,233,247 | -1.01(-1.30%) |
Aug 30, 2016 | 78.75 | 79.26 | 77.52 | 78.05 | 740,476 | -0.70(-0.88%) |
Aug 29, 2016 | 77.53 | 79.18 | 77.32 | 78.75 | 564,601 | +0.83(+1.07%) |
Aug 26, 2016 | 78.07 | 78.77 | 77.38 | 77.92 | 623,149 | +0.06(+0.07%) |
Aug 25, 2016 | 77.86 | 78.35 | 76.83 | 77.86 | 888,895 | +0.06(+0.07%) |
Aug 24, 2016 | 77.87 | 78.70 | 77.45 | 77.80 | 704,812 | -0.32(-0.41%) |
Aug 23, 2016 | 78.13 | 78.88 | 77.83 | 78.13 | 734,923 | +0.08(+0.10%) |
Aug 22, 2016 | 78.85 | 79.41 | 77.53 | 78.04 | 1,320,984 | -1.70(-2.13%) |
Aug 19, 2016 | 79.49 | 80.03 | 78.48 | 79.74 | 749,333 | +0.03(+0.04%) |
Aug 18, 2016 | 77.59 | 79.92 | 77.12 | 79.71 | 1,530,599 | +2.63(+3.41%) |
Aug 17, 2016 | 76.85 | 77.29 | 75.99 | 77.08 | 939,452 | +0.23(+0.31%) |
Aug 16, 2016 | 77.49 | 78.04 | 75.59 | 76.85 | 1,285,936 | -1.16(-1.49%) |
Aug 15, 2016 | 77.03 | 78.42 | 76.85 | 78.01 | 1,116,387 | +1.51(+1.98%) |
Aug 12, 2016 | 76.34 | 76.81 | 75.68 | 76.50 | 745,850 | +0.34(+0.45%) |
Aug 11, 2016 | 76.06 | 77.23 | 75.36 | 76.16 | 1,168,487 | +0.70(+0.93%) |
Aug 10, 2016 | 76.57 | 76.64 | 74.96 | 75.46 | 794,068 | -0.80(-1.05%) |
Aug 09, 2016 | 75.75 | 77.22 | 75.29 | 76.26 | 1,241,889 | +0.47(+0.62%) |
Aug 08, 2016 | 75.78 | 77.62 | 75.55 | 75.79 | 1,414,571 | +0.61(+0.81%) |
Aug 05, 2016 | 72.20 | 75.90 | 72.11 | 75.18 | 2,157,088 | +3.27(+4.54%) |
Aug 04, 2016 | 70.64 | 72.75 | 70.26 | 71.91 | 1,560,686 | +1.27(+1.80%) |
Aug 03, 2016 | 70.76 | 71.18 | 68.93 | 70.64 | 2,001,290 | +1.21(+1.74%) |
Aug 02, 2016 | 69.72 | 70.29 | 67.86 | 69.44 | 1,481,163 | -0.08(-0.12%) |
Aug 01, 2016 | 70.89 | 70.89 | 68.47 | 69.52 | 1,660,522 | -1.49(-2.10%) |
Jul 29, 2016 | 69.15 | 71.48 | 68.88 | 71.01 | 2,083,283 | +1.50(+2.16%) |
Jul 28, 2016 | 68.89 | 70.02 | 68.37 | 69.50 | 1,185,384 | +0.46(+0.67%) |
Jul 27, 2016 | 69.72 | 70.07 | 68.53 | 69.04 | 1,386,398 | -0.43(-0.62%) |
Jul 26, 2016 | 69.01 | 69.70 | 68.31 | 69.47 | 1,176,178 | +0.44(+0.63%) |
Jul 25, 2016 | 71.01 | 71.01 | 68.10 | 69.03 | 1,382,851 | -2.33(-3.26%) |
Jul 22, 2016 | 71.52 | 71.78 | 70.72 | 71.36 | 1,185,422 | +0.04(+0.06%) |
Jul 21, 2016 | 72.20 | 73.05 | 71.10 | 71.32 | 1,699,612 | -1.05(-1.45%) |
Jul 20, 2016 | 72.88 | 72.89 | 71.81 | 72.37 | 1,816,448 | +0.05(+0.07%) |
Jul 19, 2016 | 72.84 | 73.50 | 72.16 | 72.33 | 1,300,231 | -0.93(-1.27%) |
Jul 18, 2016 | 73.34 | 73.58 | 72.39 | 73.26 | 860,857 | -0.29(-0.40%) |
Jul 15, 2016 | 74.57 | 74.81 | 72.85 | 73.55 | 1,249,073 | -1.05(-1.41%) |
Jul 14, 2016 | 74.43 | 75.00 | 73.73 | 74.60 | 1,641,229 | +0.96(+1.31%) |
Jul 13, 2016 | 73.01 | 74.78 | 72.15 | 73.64 | 5,690,821 | -0.74(-1.00%) |
Jul 12, 2016 | 73.64 | 75.08 | 73.63 | 74.38 | 929,500 | +1.83(+2.52%) |
Jul 11, 2016 | 72.72 | 73.94 | 72.15 | 72.55 | 774,096 | +0.44(+0.61%) |
Jul 08, 2016 | 72.46 | 72.80 | 71.65 | 72.12 | 1,142,579 | +0.46(+0.64%) |
Jul 07, 2016 | 74.01 | 74.39 | 71.51 | 71.65 | 1,344,347 | -0.76(-1.05%) |
Jul 05, 2016 | 72.42 | 72.80 | 70.98 | 72.42 | 1,224,139 | -0.82(-1.12%) |
Jul 01, 2016 | 74.24 | 73.23 | 73.23 | 73.23 | 1,119,262 | -0.54(-0.73%) |
Jun 30, 2016 | 73.31 | 74.40 | 72.46 | 73.77 | 1,151,746 | +0.34(+0.46%) |
Jun 29, 2016 | 72.51 | 74.27 | 71.84 | 73.43 | 1,252,393 | +1.76(+2.46%) |
Jun 28, 2016 | 68.76 | 71.95 | 68.23 | 71.67 | 1,723,412 | +3.91(+5.78%) |
Jun 27, 2016 | 69.88 | 70.65 | 66.97 | 67.76 | 1,922,259 | -2.84(-4.02%) |
Jun 24, 2016 | 70.79 | 72.39 | 70.09 | 70.60 | 2,092,946 | -3.34(-4.52%) |
Jun 23, 2016 | 74.01 | 74.39 | 73.36 | 73.94 | 830,341 | +0.50(+0.68%) |
Jun 22, 2016 | 74.15 | 74.15 | 72.57 | 73.43 | 713,922 | -0.11(-0.14%) |
Jun 21, 2016 | 72.12 | 73.87 | 71.25 | 73.54 | 1,176,008 | +1.54(+2.15%) |
Jun 20, 2016 | 72.20 | 72.47 | 71.61 | 71.99 | 1,016,305 | +1.21(+1.71%) |
Jun 17, 2016 | 70.98 | 71.39 | 70.34 | 70.78 | 1,497,821 | +0.21(+0.30%) |
Jun 16, 2016 | 71.39 | 71.39 | 69.81 | 70.57 | 1,623,130 | -1.52(-2.11%) |
Jun 15, 2016 | 72.60 | 73.17 | 71.39 | 72.09 | 948,664 | -0.59(-0.81%) |
Jun 14, 2016 | 71.48 | 72.88 | 71.15 | 72.68 | 1,171,239 | +0.89(+1.24%) |
Jun 13, 2016 | 71.74 | 73.15 | 71.34 | 71.79 | 1,125,663 | -0.47(-0.65%) |
Jun 10, 2016 | 73.69 | 74.34 | 72.25 | 72.26 | 990,152 | -2.30(-3.08%) |
Jun 09, 2016 | 74.64 | 75.93 | 74.19 | 74.56 | 947,073 | -0.77(-1.02%) |
Jun 08, 2016 | 77.20 | 77.66 | 74.76 | 75.33 | 1,200,126 | -1.18(-1.54%) |
Jun 07, 2016 | 73.98 | 76.80 | 73.98 | 76.51 | 1,689,752 | +3.01(+4.09%) |
Jun 06, 2016 | 73.47 | 74.11 | 72.63 | 73.50 | 1,449,150 | +0.61(+0.84%) |
Jun 03, 2016 | 74.66 | 74.84 | 72.71 | 72.88 | 1,630,542 | -1.87(-2.50%) |
Jun 02, 2016 | 73.32 | 74.95 | 72.31 | 74.75 | 1,313,591 | +0.72(+0.97%) |