Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 71.63 | 74.10 | 71.63 | 74.10 | 14,965 | +3.08(+4.34%) |
Aug 30, 2016 | 69.74 | 71.25 | 69.60 | 71.02 | 6,501 | +0.85(+1.21%) |
Aug 29, 2016 | 70.46 | 70.63 | 69.95 | 70.17 | 4,109 | +0.82(+1.19%) |
Aug 26, 2016 | 69.86 | 69.86 | 68.24 | 69.35 | 5,190 | -0.50(-0.72%) |
Aug 25, 2016 | 70.87 | 70.87 | 69.63 | 69.85 | 8,405 | -0.22(-0.31%) |
Aug 24, 2016 | 69.85 | 70.94 | 69.46 | 70.07 | 21,232 | +1.40(+2.04%) |
Aug 23, 2016 | 70.61 | 70.74 | 68.67 | 68.67 | 8,655 | -1.02(-1.46%) |
Aug 22, 2016 | 68.98 | 71.79 | 68.90 | 69.69 | 9,510 | +2.11(+3.12%) |
Aug 19, 2016 | 68.02 | 68.07 | 67.46 | 67.58 | 6,566 | -0.18(-0.27%) |
Aug 18, 2016 | 68.92 | 68.92 | 67.47 | 67.76 | 10,542 | -1.73(-2.49%) |
Aug 17, 2016 | 70.70 | 71.01 | 69.49 | 69.49 | 17,545 | -0.67(-0.95%) |
Aug 16, 2016 | 71.13 | 71.28 | 69.95 | 70.16 | 8,798 | -1.05(-1.48%) |
Aug 15, 2016 | 72.31 | 72.47 | 71.21 | 71.21 | 20,957 | -1.95(-2.67%) |
Aug 12, 2016 | 74.50 | 74.50 | 73.16 | 73.16 | 7,586 | -1.91(-2.54%) |
Aug 11, 2016 | 76.94 | 76.94 | 74.33 | 75.07 | 16,535 | -3.49(-4.44%) |
Aug 10, 2016 | 76.04 | 78.56 | 75.40 | 78.56 | 11,303 | +2.22(+2.91%) |
Aug 09, 2016 | 75.43 | 76.70 | 75.20 | 76.34 | 8,471 | +0.09(+0.12%) |
Aug 08, 2016 | 76.56 | 76.58 | 75.35 | 76.25 | 11,281 | -1.80(-2.31%) |
Aug 05, 2016 | 78.72 | 79.37 | 78.05 | 78.05 | 12,499 | -0.18(-0.23%) |
Aug 04, 2016 | 80.57 | 80.70 | 78.05 | 78.23 | 6,275 | -1.33(-1.67%) |
Aug 03, 2016 | 82.50 | 83.39 | 79.52 | 79.56 | 26,376 | -3.05(-3.69%) |
Aug 02, 2016 | 80.42 | 83.25 | 80.23 | 82.61 | 9,251 | +0.83(+1.01%) |
Aug 01, 2016 | 80.38 | 82.01 | 80.25 | 81.78 | 11,764 | +2.68(+3.39%) |
Jul 29, 2016 | 80.59 | 80.59 | 78.94 | 79.10 | 6,901 | -0.71(-0.89%) |
Jul 28, 2016 | 78.60 | 79.84 | 78.19 | 79.81 | 10,743 | +1.67(+2.14%) |
Jul 27, 2016 | 76.41 | 78.39 | 76.25 | 78.14 | 16,769 | +1.54(+2.01%) |
Jul 26, 2016 | 76.50 | 77.02 | 76.16 | 76.60 | 6,565 | +0.26(+0.34%) |
Jul 25, 2016 | 75.76 | 76.37 | 75.76 | 76.34 | 9,768 | +1.96(+2.64%) |
Jul 22, 2016 | 74.00 | 75.00 | 73.80 | 74.38 | 8,142 | +0.67(+0.90%) |
Jul 21, 2016 | 72.17 | 73.77 | 72.17 | 73.71 | 2,171 | +1.56(+2.16%) |
Jul 20, 2016 | 73.48 | 73.49 | 71.31 | 72.16 | 13,459 | -0.18(-0.26%) |
Jul 19, 2016 | 71.82 | 72.47 | 71.82 | 72.34 | 8,256 | +0.75(+1.05%) |
Jul 18, 2016 | 71.97 | 72.17 | 71.44 | 71.59 | 9,105 | +1.03(+1.46%) |
Jul 15, 2016 | 70.66 | 70.68 | 70.49 | 70.56 | 4,092 | -0.37(-0.52%) |
Jul 14, 2016 | 71.40 | 71.65 | 70.84 | 70.93 | 3,760 | -1.27(-1.76%) |
Jul 13, 2016 | 70.23 | 72.63 | 69.80 | 72.20 | 21,867 | +2.76(+3.97%) |
Jul 12, 2016 | 70.74 | 71.27 | 69.24 | 69.44 | 25,709 | -3.53(-4.84%) |
Jul 11, 2016 | 71.45 | 73.00 | 71.42 | 72.97 | 7,227 | +0.96(+1.33%) |
Jul 08, 2016 | 71.15 | 71.22 | 72.10 | 72.01 | 6,445 | -0.09(-0.12%) |
Jul 07, 2016 | 67.86 | 72.38 | 67.56 | 72.10 | 22,922 | +3.12(+4.53%) |
Jul 06, 2016 | 70.50 | 70.75 | 68.66 | 68.98 | 7,652 | -0.85(-1.22%) |
Jul 05, 2016 | 68.82 | 70.26 | 68.80 | 69.83 | 13,423 | +3.32(+4.99%) |
Jul 01, 2016 | 67.89 | 66.51 | 66.51 | 66.51 | 3,600 | -1.12(-1.66%) |
Jun 30, 2016 | 67.28 | 67.66 | 66.71 | 67.63 | 6,841 | +1.43(+2.16%) |
Jun 29, 2016 | 67.46 | 67.47 | 65.61 | 66.20 | 9,213 | -2.33(-3.40%) |
Jun 28, 2016 | 68.78 | 69.89 | 68.53 | 68.53 | 4,628 | -1.92(-2.72%) |
Jun 27, 2016 | 70.09 | 71.56 | 70.09 | 70.45 | 18,980 | +1.33(+1.92%) |
Jun 24, 2016 | 69.00 | 69.12 | 68.09 | 69.12 | 15,729 | +3.28(+4.98%) |
Jun 23, 2016 | 66.15 | 66.70 | 65.82 | 65.84 | 4,742 | -1.26(-1.88%) |
Jun 22, 2016 | 65.85 | 67.50 | 65.84 | 67.10 | 10,503 | +0.89(+1.34%) |
Jun 21, 2016 | 67.20 | 67.35 | 66.21 | 66.21 | 4,830 | +0.19(+0.29%) |
Jun 20, 2016 | 66.86 | 67.07 | 66.02 | 66.02 | 13,415 | -1.80(-2.65%) |
Jun 17, 2016 | 68.95 | 69.03 | 67.72 | 67.82 | 9,212 | -2.79(-3.95%) |
Jun 16, 2016 | 69.31 | 70.56 | 69.31 | 70.61 | 10,124 | +1.67(+2.42%) |
Jun 15, 2016 | 68.54 | 68.98 | 67.55 | 68.94 | 8,282 | +1.39(+2.06%) |
Jun 14, 2016 | 67.55 | 69.48 | 67.31 | 67.55 | 6,071 | +0.54(+0.80%) |
Jun 13, 2016 | 67.54 | 67.54 | 66.95 | 67.01 | 1,897 | +0.39(+0.58%) |
Jun 10, 2016 | 65.80 | 67.00 | 65.62 | 66.63 | 16,066 | +1.94(+2.99%) |
Jun 09, 2016 | 64.93 | 64.93 | 64.69 | 64.69 | 1,697 | +0.75(+1.17%) |
Jun 08, 2016 | 63.95 | 64.48 | 63.90 | 63.94 | 13,832 | -0.94(-1.45%) |
Jun 07, 2016 | 65.47 | 65.47 | 64.88 | 64.88 | 4,246 | -1.72(-2.58%) |
Jun 06, 2016 | 65.96 | 66.60 | 65.71 | 66.60 | 6,131 | -0.51(-0.76%) |
Jun 03, 2016 | 67.09 | 67.61 | 67.03 | 67.11 | 2,653 | +0.16(+0.24%) |
Jun 02, 2016 | 67.99 | 68.00 | 66.42 | 66.95 | 2,687 | +0.32(+0.48%) |