Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.46 | 73.17 | 71.83 | 72.64 | 185,400 | +0.38(+0.53%) |
Aug 30, 2016 | 72.73 | 73.45 | 71.86 | 72.26 | 194,155 | -1.11(-1.51%) |
Aug 29, 2016 | 72.72 | 73.45 | 72.63 | 73.37 | 75,056 | +0.79(+1.09%) |
Aug 26, 2016 | 73.00 | 73.30 | 72.09 | 72.58 | 69,505 | -0.42(-0.58%) |
Aug 25, 2016 | 72.38 | 73.13 | 71.77 | 73.00 | 111,682 | +0.58(+0.80%) |
Aug 24, 2016 | 73.52 | 73.52 | 72.14 | 72.42 | 116,021 | -1.41(-1.91%) |
Aug 23, 2016 | 73.20 | 73.98 | 72.98 | 73.83 | 73,089 | +0.98(+1.35%) |
Aug 22, 2016 | 73.47 | 73.85 | 72.30 | 72.85 | 96,645 | -0.73(-0.99%) |
Aug 19, 2016 | 71.89 | 74.21 | 71.72 | 73.58 | 187,291 | +1.59(+2.21%) |
Aug 18, 2016 | 71.10 | 72.13 | 70.49 | 71.99 | 82,861 | +1.23(+1.74%) |
Aug 17, 2016 | 71.35 | 71.98 | 70.28 | 70.76 | 136,304 | -0.91(-1.27%) |
Aug 16, 2016 | 71.60 | 71.99 | 71.03 | 71.67 | 146,124 | +0.17(+0.24%) |
Aug 15, 2016 | 70.51 | 71.53 | 70.07 | 71.50 | 75,859 | +1.29(+1.84%) |
Aug 12, 2016 | 69.92 | 70.48 | 69.39 | 70.21 | 57,351 | +0.35(+0.50%) |
Aug 11, 2016 | 68.78 | 70.46 | 68.78 | 69.86 | 90,741 | +1.89(+2.78%) |
Aug 10, 2016 | 68.79 | 69.51 | 67.96 | 67.97 | 72,924 | -0.43(-0.63%) |
Aug 09, 2016 | 69.25 | 69.56 | 68.31 | 68.40 | 85,534 | -1.09(-1.57%) |
Aug 08, 2016 | 69.98 | 69.98 | 69.28 | 69.49 | 103,080 | -0.35(-0.50%) |
Aug 05, 2016 | 67.92 | 70.26 | 67.91 | 69.84 | 142,116 | +2.50(+3.71%) |
Aug 04, 2016 | 67.14 | 68.36 | 66.88 | 67.34 | 259,847 | +0.36(+0.54%) |
Aug 03, 2016 | 65.78 | 67.07 | 65.07 | 66.98 | 116,034 | +0.64(+0.96%) |
Aug 02, 2016 | 68.79 | 69.20 | 66.16 | 66.34 | 134,710 | -2.37(-3.45%) |
Aug 01, 2016 | 69.38 | 69.56 | 68.39 | 68.71 | 109,213 | -0.71(-1.02%) |
Jul 29, 2016 | 68.83 | 69.64 | 68.49 | 69.42 | 199,378 | +0.55(+0.80%) |
Jul 28, 2016 | 69.72 | 69.91 | 68.43 | 68.87 | 168,198 | -0.89(-1.28%) |
Jul 27, 2016 | 68.61 | 69.94 | 68.43 | 69.76 | 253,353 | +1.42(+2.08%) |
Jul 26, 2016 | 67.68 | 68.68 | 66.77 | 68.34 | 118,622 | +0.81(+1.20%) |
Jul 25, 2016 | 66.65 | 67.61 | 66.10 | 67.53 | 75,022 | +0.86(+1.29%) |
Jul 22, 2016 | 66.55 | 66.92 | 66.24 | 66.67 | 113,510 | -0.10(-0.15%) |
Jul 21, 2016 | 67.19 | 67.45 | 66.47 | 66.77 | 102,902 | -0.19(-0.28%) |
Jul 20, 2016 | 66.50 | 67.35 | 65.55 | 66.96 | 189,075 | -0.81(-1.20%) |
Jul 19, 2016 | 68.16 | 68.50 | 67.68 | 67.77 | 135,640 | -0.28(-0.41%) |
Jul 18, 2016 | 67.19 | 68.31 | 67.19 | 68.05 | 120,736 | +1.10(+1.64%) |
Jul 15, 2016 | 67.15 | 67.49 | 66.10 | 66.95 | 149,916 | +0.17(+0.25%) |
Jul 14, 2016 | 66.96 | 67.77 | 66.46 | 66.78 | 156,425 | -0.18(-0.27%) |
Jul 13, 2016 | 67.81 | 67.81 | 66.41 | 66.96 | 172,144 | -0.77(-1.14%) |
Jul 12, 2016 | 66.80 | 67.91 | 66.80 | 67.73 | 122,176 | +0.97(+1.45%) |
Jul 11, 2016 | 66.41 | 66.82 | 66.07 | 66.76 | 109,885 | +0.51(+0.77%) |
Jul 08, 2016 | 64.71 | 66.78 | 63.89 | 66.25 | 158,825 | +2.36(+3.69%) |
Jul 07, 2016 | 63.63 | 64.35 | 63.37 | 63.89 | 107,205 | +0.25(+0.39%) |
Jul 06, 2016 | 62.24 | 63.75 | 62.18 | 63.64 | 114,143 | +1.23(+1.97%) |
Jul 05, 2016 | 64.20 | 64.20 | 61.72 | 62.41 | 141,489 | -2.10(-3.26%) |
Jul 01, 2016 | 64.38 | 64.51 | 64.51 | 64.51 | 107,900 | +0.20(+0.31%) |
Jun 30, 2016 | 63.75 | 64.77 | 62.66 | 64.31 | 178,497 | +0.75(+1.18%) |
Jun 29, 2016 | 62.78 | 63.81 | 62.73 | 63.56 | 165,792 | +1.51(+2.43%) |
Jun 28, 2016 | 62.84 | 63.37 | 61.82 | 62.05 | 196,348 | -0.28(-0.45%) |
Jun 27, 2016 | 64.56 | 64.79 | 61.69 | 62.33 | 291,769 | -2.65(-4.08%) |
Jun 24, 2016 | 64.14 | 65.21 | 63.31 | 64.98 | 340,450 | -0.77(-1.17%) |
Jun 23, 2016 | 66.56 | 66.56 | 65.58 | 65.75 | 126,727 | +0.06(+0.09%) |
Jun 22, 2016 | 65.90 | 66.66 | 65.44 | 65.69 | 113,275 | -0.25(-0.38%) |
Jun 21, 2016 | 66.16 | 66.55 | 65.79 | 65.94 | 127,325 | -0.07(-0.11%) |
Jun 20, 2016 | 67.41 | 67.41 | 65.97 | 66.01 | 149,028 | -0.13(-0.20%) |
Jun 17, 2016 | 65.85 | 66.81 | 65.85 | 66.14 | 234,792 | +0.42(+0.64%) |
Jun 16, 2016 | 65.98 | 66.25 | 65.34 | 65.72 | 222,851 | -0.50(-0.76%) |
Jun 15, 2016 | 65.35 | 67.23 | 65.34 | 66.22 | 222,522 | +1.27(+1.96%) |
Jun 14, 2016 | 65.05 | 65.50 | 64.26 | 64.95 | 165,758 | +0.00(+0.00%) |
Jun 13, 2016 | 65.16 | 65.61 | 64.49 | 64.95 | 190,381 | -0.19(-0.29%) |
Jun 10, 2016 | 63.67 | 65.47 | 63.65 | 65.14 | 207,743 | +0.22(+0.34%) |
Jun 09, 2016 | 65.33 | 65.64 | 64.39 | 64.92 | 152,755 | -0.62(-0.95%) |
Jun 08, 2016 | 65.15 | 65.77 | 64.83 | 65.54 | 137,759 | +0.42(+0.64%) |
Jun 07, 2016 | 64.34 | 65.51 | 64.22 | 65.12 | 267,011 | +0.35(+0.54%) |
Jun 06, 2016 | 65.17 | 65.22 | 64.19 | 64.77 | 116,940 | -0.22(-0.34%) |
Jun 03, 2016 | 65.16 | 65.49 | 64.61 | 64.99 | 194,505 | -0.17(-0.26%) |
Jun 02, 2016 | 64.85 | 65.50 | 64.57 | 65.16 | 258,356 | +0.10(+0.15%) |