Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 78.16 | 78.42 | 77.56 | 77.61 | 212,905 | -0.77(-0.98%) |
Aug 30, 2016 | 77.87 | 78.51 | 77.45 | 78.38 | 201,502 | +0.53(+0.68%) |
Aug 29, 2016 | 77.84 | 77.99 | 77.38 | 77.85 | 146,408 | +0.35(+0.45%) |
Aug 26, 2016 | 77.47 | 78.08 | 76.99 | 77.50 | 153,503 | +0.12(+0.16%) |
Aug 25, 2016 | 77.06 | 77.71 | 76.78 | 77.38 | 135,186 | +0.24(+0.31%) |
Aug 24, 2016 | 77.77 | 78.20 | 77.02 | 77.14 | 217,475 | -0.81(-1.04%) |
Aug 23, 2016 | 78.25 | 78.74 | 77.85 | 77.95 | 240,145 | +0.10(+0.13%) |
Aug 22, 2016 | 77.79 | 77.94 | 77.08 | 77.85 | 163,003 | -0.01(-0.01%) |
Aug 19, 2016 | 77.36 | 78.04 | 77.25 | 77.86 | 158,558 | +0.12(+0.15%) |
Aug 18, 2016 | 77.49 | 77.90 | 77.37 | 77.74 | 183,406 | +0.06(+0.08%) |
Aug 17, 2016 | 77.68 | 78.41 | 77.24 | 77.68 | 201,364 | -0.03(-0.04%) |
Aug 16, 2016 | 78.06 | 78.30 | 77.38 | 77.71 | 181,129 | -0.77(-0.98%) |
Aug 15, 2016 | 78.69 | 79.11 | 78.45 | 78.48 | 223,082 | -0.05(-0.06%) |
Aug 12, 2016 | 77.76 | 78.92 | 77.76 | 78.53 | 294,344 | +0.56(+0.72%) |
Aug 11, 2016 | 77.63 | 78.09 | 77.27 | 77.97 | 252,516 | +0.67(+0.87%) |
Aug 10, 2016 | 77.42 | 77.65 | 77.02 | 77.30 | 285,203 | -0.01(-0.01%) |
Aug 09, 2016 | 78.14 | 78.48 | 77.10 | 77.31 | 298,273 | -0.52(-0.67%) |
Aug 08, 2016 | 77.16 | 78.04 | 76.53 | 77.83 | 447,821 | +0.58(+0.75%) |
Aug 05, 2016 | 77.00 | 77.26 | 75.68 | 77.25 | 872,559 | +0.26(+0.34%) |
Aug 04, 2016 | 75.50 | 77.10 | 74.62 | 76.99 | 656,817 | +1.47(+1.95%) |
Aug 03, 2016 | 75.30 | 75.82 | 74.90 | 75.52 | 570,366 | +0.09(+0.12%) |
Aug 02, 2016 | 76.65 | 76.78 | 75.23 | 75.43 | 551,639 | -1.24(-1.62%) |
Aug 01, 2016 | 76.47 | 77.36 | 75.92 | 76.67 | 376,438 | +0.41(+0.54%) |
Jul 29, 2016 | 75.74 | 76.98 | 74.98 | 76.26 | 534,519 | +0.44(+0.58%) |
Jul 28, 2016 | 76.95 | 76.95 | 75.79 | 75.82 | 345,505 | -0.97(-1.26%) |
Jul 27, 2016 | 78.00 | 78.01 | 76.51 | 76.79 | 620,123 | -1.12(-1.44%) |
Jul 26, 2016 | 77.90 | 78.17 | 75.10 | 77.91 | 1,582,247 | +5.49(+7.58%) |
Jul 25, 2016 | 72.23 | 73.20 | 71.96 | 72.42 | 574,073 | -0.10(-0.14%) |
Jul 22, 2016 | 71.10 | 72.56 | 70.60 | 72.52 | 329,641 | +1.32(+1.85%) |
Jul 21, 2016 | 72.72 | 72.75 | 70.99 | 71.20 | 319,946 | -1.58(-2.17%) |
Jul 20, 2016 | 72.47 | 72.88 | 71.82 | 72.78 | 692,406 | +0.90(+1.25%) |
Jul 19, 2016 | 71.05 | 72.39 | 71.05 | 71.88 | 269,755 | +0.48(+0.67%) |
Jul 18, 2016 | 72.23 | 72.34 | 70.56 | 71.40 | 285,604 | -0.67(-0.93%) |
Jul 15, 2016 | 72.18 | 72.83 | 71.37 | 72.07 | 401,241 | +0.04(+0.06%) |
Jul 14, 2016 | 72.81 | 72.81 | 71.71 | 72.03 | 276,243 | -0.03(-0.04%) |
Jul 13, 2016 | 72.25 | 72.76 | 71.76 | 72.06 | 322,630 | -0.07(-0.10%) |
Jul 12, 2016 | 71.94 | 72.64 | 71.61 | 72.13 | 294,526 | +0.79(+1.11%) |
Jul 11, 2016 | 71.30 | 71.77 | 71.00 | 71.34 | 421,412 | +0.30(+0.42%) |
Jul 08, 2016 | 71.00 | 70.23 | 70.44 | 71.04 | 418,678 | +0.81(+1.15%) |
Jul 07, 2016 | 69.60 | 70.23 | 69.39 | 70.23 | 435,552 | +0.54(+0.77%) |
Jul 05, 2016 | 69.74 | 70.09 | 69.00 | 69.69 | 413,811 | -0.60(-0.85%) |
Jul 01, 2016 | 68.96 | 70.29 | 70.29 | 70.29 | 562,900 | +1.10(+1.59%) |
Jun 30, 2016 | 68.49 | 69.26 | 68.09 | 69.19 | 597,678 | +0.65(+0.95%) |
Jun 29, 2016 | 68.80 | 69.21 | 67.34 | 68.54 | 608,223 | +0.23(+0.34%) |
Jun 28, 2016 | 66.39 | 68.35 | 66.39 | 68.31 | 908,965 | +2.73(+4.16%) |
Jun 27, 2016 | 71.00 | 71.00 | 65.33 | 65.58 | 1,174,164 | -6.18(-8.61%) |
Jun 24, 2016 | 74.65 | 74.65 | 70.77 | 71.76 | 5,532,027 | -6.53(-8.34%) |
Jun 23, 2016 | 76.82 | 78.34 | 75.85 | 78.29 | 583,481 | +2.18(+2.86%) |
Jun 22, 2016 | 77.18 | 77.22 | 76.08 | 76.11 | 311,485 | -0.72(-0.94%) |
Jun 21, 2016 | 77.13 | 77.32 | 75.87 | 76.83 | 300,463 | -0.20(-0.26%) |
Jun 20, 2016 | 76.92 | 77.36 | 76.44 | 77.03 | 469,189 | +0.86(+1.13%) |
Jun 17, 2016 | 76.95 | 77.42 | 75.51 | 76.17 | 482,550 | -0.91(-1.18%) |
Jun 16, 2016 | 76.35 | 77.15 | 75.70 | 77.08 | 326,486 | +0.27(+0.35%) |
Jun 15, 2016 | 77.19 | 77.44 | 76.49 | 76.81 | 328,789 | -0.15(-0.19%) |
Jun 14, 2016 | 77.34 | 77.38 | 76.04 | 76.96 | 308,140 | -0.77(-0.99%) |
Jun 13, 2016 | 78.21 | 78.73 | 77.52 | 77.73 | 936,564 | -0.83(-1.06%) |
Jun 10, 2016 | 78.93 | 79.01 | 77.30 | 78.56 | 491,125 | -2.12(-2.63%) |
Jun 09, 2016 | 80.82 | 81.02 | 79.86 | 80.68 | 364,907 | -0.50(-0.62%) |
Jun 08, 2016 | 80.89 | 81.58 | 80.57 | 81.18 | 343,594 | +0.05(+0.06%) |
Jun 07, 2016 | 81.21 | 81.69 | 80.73 | 81.13 | 311,005 | -0.06(-0.07%) |
Jun 06, 2016 | 81.40 | 81.71 | 80.63 | 81.19 | 259,653 | -0.14(-0.17%) |
Jun 03, 2016 | 81.51 | 81.51 | 80.81 | 81.33 | 282,713 | -0.58(-0.71%) |
Jun 02, 2016 | 80.30 | 82.12 | 80.22 | 81.91 | 622,684 | +1.53(+1.90%) |