Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 73.40 | 73.74 | 72.66 | 73.07 | 1,140,846 | -0.64(-0.87%) |
Aug 30, 2016 | 72.39 | 73.73 | 72.29 | 73.71 | 882,391 | +1.14(+1.58%) |
Aug 29, 2016 | 71.92 | 72.64 | 71.85 | 72.56 | 701,487 | +0.67(+0.93%) |
Aug 26, 2016 | 72.08 | 72.73 | 71.48 | 71.89 | 856,682 | -0.16(-0.23%) |
Aug 25, 2016 | 72.22 | 72.56 | 71.80 | 72.06 | 836,974 | -0.32(-0.45%) |
Aug 24, 2016 | 72.29 | 72.64 | 72.05 | 72.38 | 1,031,620 | +0.04(+0.05%) |
Aug 23, 2016 | 72.02 | 72.83 | 71.83 | 72.34 | 1,436,455 | +0.66(+0.92%) |
Aug 22, 2016 | 70.48 | 71.89 | 70.38 | 71.68 | 1,196,431 | +0.78(+1.10%) |
Aug 19, 2016 | 69.33 | 70.99 | 69.20 | 70.90 | 841,731 | +0.98(+1.41%) |
Aug 18, 2016 | 69.48 | 69.92 | 69.16 | 69.92 | 467,797 | +0.56(+0.81%) |
Aug 17, 2016 | 69.23 | 69.39 | 68.74 | 69.36 | 618,052 | +0.12(+0.18%) |
Aug 16, 2016 | 69.09 | 69.44 | 68.79 | 69.23 | 511,172 | +0.11(+0.17%) |
Aug 15, 2016 | 68.25 | 69.20 | 68.25 | 69.12 | 413,060 | +0.96(+1.41%) |
Aug 12, 2016 | 68.01 | 68.27 | 67.72 | 68.16 | 483,790 | -0.10(-0.14%) |
Aug 11, 2016 | 68.52 | 68.82 | 68.12 | 68.25 | 441,335 | +0.10(+0.14%) |
Aug 10, 2016 | 68.10 | 68.78 | 68.03 | 68.16 | 424,684 | +0.05(+0.07%) |
Aug 09, 2016 | 68.96 | 69.46 | 67.93 | 68.11 | 570,738 | -0.95(-1.38%) |
Aug 08, 2016 | 68.97 | 69.59 | 68.80 | 69.06 | 823,260 | +0.30(+0.44%) |
Aug 05, 2016 | 67.76 | 68.98 | 67.62 | 68.76 | 1,019,447 | +1.38(+2.05%) |
Aug 04, 2016 | 66.72 | 67.78 | 66.72 | 67.37 | 1,032,634 | +0.57(+0.86%) |
Aug 03, 2016 | 65.00 | 66.80 | 64.90 | 66.80 | 911,247 | +1.98(+3.06%) |
Aug 02, 2016 | 64.99 | 66.12 | 64.71 | 64.82 | 1,196,841 | -0.38(-0.58%) |
Aug 01, 2016 | 65.27 | 66.06 | 64.93 | 65.20 | 1,367,057 | -0.04(-0.06%) |
Jul 29, 2016 | 64.92 | 65.66 | 64.73 | 65.24 | 872,839 | +0.29(+0.44%) |
Jul 28, 2016 | 65.52 | 65.89 | 64.81 | 64.96 | 906,108 | -0.51(-0.79%) |
Jul 27, 2016 | 65.48 | 66.17 | 65.19 | 65.47 | 1,198,140 | +0.09(+0.13%) |
Jul 26, 2016 | 63.15 | 66.18 | 63.04 | 65.38 | 2,182,208 | +2.29(+3.62%) |
Jul 25, 2016 | 64.23 | 65.57 | 62.42 | 63.10 | 5,686,445 | -4.67(-6.89%) |
Jul 22, 2016 | 66.95 | 67.79 | 66.49 | 67.77 | 1,074,836 | +0.71(+1.07%) |
Jul 21, 2016 | 68.15 | 68.30 | 66.97 | 67.05 | 694,083 | -1.01(-1.48%) |
Jul 20, 2016 | 67.59 | 68.29 | 67.13 | 68.06 | 807,803 | +0.49(+0.72%) |
Jul 19, 2016 | 67.89 | 68.56 | 67.45 | 67.57 | 625,549 | -0.65(-0.95%) |
Jul 18, 2016 | 67.96 | 68.76 | 67.27 | 68.22 | 820,963 | +0.18(+0.27%) |
Jul 15, 2016 | 68.46 | 68.54 | 67.61 | 68.04 | 1,254,118 | -0.03(-0.04%) |
Jul 14, 2016 | 69.13 | 69.37 | 68.07 | 68.07 | 1,065,651 | -0.28(-0.40%) |
Jul 13, 2016 | 69.25 | 69.63 | 67.97 | 68.35 | 973,843 | -0.72(-1.05%) |
Jul 12, 2016 | 69.09 | 69.66 | 68.75 | 69.07 | 694,899 | +0.64(+0.93%) |
Jul 11, 2016 | 67.64 | 68.81 | 67.64 | 68.43 | 691,023 | +1.19(+1.77%) |
Jul 08, 2016 | 66.52 | 67.66 | 65.75 | 67.24 | 639,171 | +1.50(+2.27%) |
Jul 07, 2016 | 65.49 | 66.48 | 65.36 | 65.75 | 522,799 | +0.32(+0.49%) |
Jul 06, 2016 | 64.88 | 65.61 | 64.68 | 65.42 | 776,870 | +0.36(+0.56%) |
Jul 05, 2016 | 66.47 | 66.77 | 64.57 | 65.06 | 970,505 | -1.79(-2.68%) |
Jul 01, 2016 | 66.87 | 66.85 | 66.85 | 66.85 | 1,022,233 | -0.04(-0.06%) |
Jun 30, 2016 | 66.76 | 67.50 | 66.37 | 66.89 | 1,033,396 | +0.41(+0.62%) |
Jun 29, 2016 | 66.19 | 67.10 | 65.91 | 66.48 | 1,020,188 | +1.14(+1.75%) |
Jun 28, 2016 | 64.95 | 65.88 | 64.74 | 65.34 | 1,138,530 | +1.37(+2.14%) |
Jun 27, 2016 | 66.36 | 66.36 | 62.99 | 63.96 | 2,341,036 | -2.94(-4.40%) |
Jun 24, 2016 | 67.40 | 69.03 | 66.87 | 66.91 | 2,251,073 | -4.05(-5.70%) |
Jun 23, 2016 | 70.64 | 71.36 | 70.55 | 70.96 | 959,300 | +1.30(+1.86%) |
Jun 22, 2016 | 69.92 | 70.82 | 69.47 | 69.66 | 905,425 | +0.28(+0.40%) |
Jun 21, 2016 | 69.80 | 69.89 | 68.91 | 69.38 | 1,112,624 | -0.55(-0.79%) |
Jun 20, 2016 | 70.55 | 70.94 | 69.85 | 69.94 | 1,205,718 | +0.31(+0.45%) |
Jun 17, 2016 | 69.92 | 70.53 | 69.50 | 69.62 | 1,265,296 | -0.18(-0.26%) |
Jun 16, 2016 | 69.31 | 69.99 | 68.35 | 69.80 | 959,248 | -0.05(-0.07%) |
Jun 15, 2016 | 71.06 | 72.11 | 69.71 | 69.85 | 1,139,462 | -0.73(-1.04%) |
Jun 14, 2016 | 70.45 | 71.17 | 69.77 | 70.58 | 570,644 | -0.14(-0.20%) |
Jun 13, 2016 | 71.22 | 71.84 | 70.57 | 70.73 | 635,116 | -0.83(-1.16%) |
Jun 10, 2016 | 72.71 | 73.05 | 71.17 | 71.56 | 579,915 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.27 | 73.27 | 73.37 | 358,995 | -1.07(-1.43%) |
Jun 08, 2016 | 74.46 | 75.02 | 74.31 | 74.44 | 358,910 | +0.39(+0.53%) |
Jun 07, 2016 | 74.53 | 74.74 | 73.93 | 74.05 | 729,680 | -0.30(-0.40%) |
Jun 06, 2016 | 73.48 | 74.79 | 73.05 | 74.35 | 829,761 | +1.39(+1.91%) |
Jun 03, 2016 | 74.50 | 74.50 | 72.69 | 72.96 | 956,899 | -1.33(-1.79%) |
Jun 02, 2016 | 74.10 | 74.71 | 73.83 | 74.29 | 547,557 | +0.12(+0.17%) |