Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 77.78 | 78.39 | 76.14 | 76.47 | 477,729 | -1.61(-2.06%) |
Aug 30, 2016 | 78.59 | 78.65 | 77.69 | 78.08 | 264,415 | -0.84(-1.06%) |
Aug 29, 2016 | 79.23 | 79.59 | 78.74 | 78.92 | 194,492 | +0.04(+0.05%) |
Aug 26, 2016 | 79.71 | 80.02 | 78.29 | 78.88 | 275,942 | -0.70(-0.89%) |
Aug 25, 2016 | 80.86 | 81.08 | 79.42 | 79.58 | 325,206 | -1.51(-1.87%) |
Aug 24, 2016 | 80.41 | 81.14 | 79.86 | 81.10 | 263,705 | +0.38(+0.47%) |
Aug 23, 2016 | 81.00 | 81.54 | 79.97 | 80.72 | 295,520 | +0.31(+0.39%) |
Aug 22, 2016 | 80.72 | 80.88 | 79.73 | 80.41 | 550,584 | -0.23(-0.28%) |
Aug 19, 2016 | 80.30 | 81.67 | 79.99 | 80.64 | 659,808 | +0.06(+0.07%) |
Aug 18, 2016 | 82.14 | 82.61 | 80.52 | 80.58 | 1,112,834 | -0.86(-1.06%) |
Aug 17, 2016 | 83.55 | 84.55 | 80.28 | 81.44 | 1,903,596 | +0.78(+0.97%) |
Aug 16, 2016 | 78.74 | 81.27 | 78.22 | 80.66 | 1,263,058 | +2.12(+2.70%) |
Aug 15, 2016 | 77.71 | 79.19 | 77.24 | 78.54 | 558,489 | +1.31(+1.69%) |
Aug 12, 2016 | 77.46 | 78.02 | 76.80 | 77.24 | 282,812 | -0.62(-0.80%) |
Aug 11, 2016 | 76.16 | 78.35 | 75.82 | 77.86 | 744,784 | +3.18(+4.25%) |
Aug 10, 2016 | 75.35 | 76.37 | 74.57 | 74.68 | 237,584 | -0.69(-0.91%) |
Aug 09, 2016 | 76.00 | 76.35 | 75.04 | 75.37 | 241,153 | -0.88(-1.16%) |
Aug 08, 2016 | 76.59 | 76.94 | 76.00 | 76.25 | 192,717 | -0.27(-0.36%) |
Aug 05, 2016 | 74.43 | 77.22 | 74.43 | 76.52 | 443,215 | +2.54(+3.43%) |
Aug 04, 2016 | 74.91 | 75.07 | 73.30 | 73.98 | 469,474 | -0.99(-1.32%) |
Aug 03, 2016 | 74.97 | 75.70 | 73.77 | 74.97 | 491,762 | -0.38(-0.50%) |
Aug 02, 2016 | 77.09 | 77.58 | 75.20 | 75.35 | 435,570 | -1.90(-2.46%) |
Aug 01, 2016 | 78.59 | 78.86 | 77.16 | 77.24 | 454,446 | -1.28(-1.63%) |
Jul 29, 2016 | 78.68 | 79.28 | 78.31 | 78.52 | 355,155 | +0.02(+0.02%) |
Jul 28, 2016 | 78.61 | 78.97 | 78.09 | 78.50 | 188,890 | +0.08(+0.11%) |
Jul 27, 2016 | 79.24 | 79.57 | 77.99 | 78.42 | 378,094 | -1.05(-1.32%) |
Jul 26, 2016 | 79.16 | 80.19 | 79.10 | 79.47 | 216,373 | +0.26(+0.33%) |
Jul 25, 2016 | 78.26 | 79.81 | 78.11 | 79.21 | 247,086 | +1.07(+1.37%) |
Jul 22, 2016 | 77.90 | 78.23 | 77.57 | 78.14 | 201,093 | +0.03(+0.04%) |
Jul 21, 2016 | 79.18 | 79.18 | 77.82 | 78.11 | 218,444 | -0.85(-1.08%) |
Jul 20, 2016 | 78.48 | 79.07 | 78.32 | 78.96 | 192,718 | +0.49(+0.62%) |
Jul 19, 2016 | 78.43 | 78.91 | 78.04 | 78.48 | 218,655 | +0.00(+0.00%) |
Jul 18, 2016 | 76.54 | 78.66 | 76.54 | 78.48 | 279,565 | +0.75(+0.97%) |
Jul 15, 2016 | 78.52 | 78.70 | 77.67 | 77.72 | 196,222 | -0.40(-0.52%) |
Jul 14, 2016 | 78.39 | 79.14 | 77.76 | 78.13 | 191,229 | +0.14(+0.18%) |
Jul 13, 2016 | 78.57 | 78.69 | 77.80 | 77.99 | 459,157 | -0.52(-0.66%) |
Jul 12, 2016 | 77.93 | 78.73 | 77.80 | 78.50 | 378,442 | +0.61(+0.78%) |
Jul 11, 2016 | 77.16 | 78.01 | 76.90 | 77.89 | 400,533 | +0.76(+0.99%) |
Jul 08, 2016 | 76.61 | 76.10 | 76.10 | 77.13 | 438,792 | +1.03(+1.36%) |
Jul 07, 2016 | 76.31 | 76.97 | 75.83 | 76.10 | 373,705 | +0.96(+1.28%) |
Jul 05, 2016 | 74.46 | 75.32 | 74.45 | 75.14 | 464,473 | +0.46(+0.62%) |
Jul 01, 2016 | 75.53 | 74.68 | 74.68 | 74.68 | 594,897 | -0.65(-0.86%) |
Jun 30, 2016 | 73.73 | 75.37 | 73.73 | 75.33 | 518,768 | +1.95(+2.66%) |
Jun 29, 2016 | 72.89 | 73.75 | 72.45 | 73.37 | 947,637 | +1.31(+1.81%) |
Jun 28, 2016 | 71.03 | 72.89 | 70.88 | 72.07 | 533,531 | +1.13(+1.59%) |
Jun 27, 2016 | 71.06 | 71.20 | 69.01 | 70.94 | 629,513 | -0.70(-0.98%) |
Jun 24, 2016 | 70.19 | 72.64 | 68.77 | 71.65 | 1,117,194 | -0.45(-0.63%) |
Jun 23, 2016 | 71.45 | 72.21 | 70.46 | 72.10 | 603,454 | +1.17(+1.66%) |
Jun 22, 2016 | 70.65 | 71.57 | 70.63 | 70.92 | 316,520 | +0.23(+0.32%) |
Jun 21, 2016 | 71.16 | 71.24 | 70.38 | 70.70 | 534,003 | -0.12(-0.17%) |
Jun 20, 2016 | 69.80 | 71.46 | 69.33 | 70.82 | 666,676 | +1.48(+2.14%) |
Jun 17, 2016 | 69.11 | 69.88 | 68.33 | 69.33 | 624,804 | +0.45(+0.65%) |
Jun 16, 2016 | 68.98 | 69.62 | 68.08 | 68.88 | 330,632 | -0.18(-0.26%) |
Jun 15, 2016 | 68.40 | 69.85 | 68.35 | 69.06 | 569,944 | +1.40(+2.07%) |
Jun 14, 2016 | 67.75 | 68.18 | 66.87 | 67.66 | 516,941 | -0.10(-0.15%) |
Jun 13, 2016 | 66.70 | 68.74 | 66.70 | 67.77 | 570,637 | +0.84(+1.26%) |
Jun 10, 2016 | 66.67 | 67.62 | 66.40 | 66.92 | 249,737 | -0.65(-0.96%) |
Jun 09, 2016 | 67.83 | 68.13 | 66.83 | 67.57 | 344,660 | -0.49(-0.72%) |
Jun 08, 2016 | 67.04 | 68.43 | 66.60 | 68.06 | 568,333 | +1.24(+1.85%) |
Jun 07, 2016 | 65.73 | 67.25 | 65.65 | 66.82 | 707,814 | +0.99(+1.51%) |
Jun 06, 2016 | 68.22 | 68.37 | 65.56 | 65.83 | 722,924 | -2.27(-3.33%) |
Jun 03, 2016 | 67.03 | 68.31 | 66.52 | 68.09 | 653,982 | +0.76(+1.13%) |
Jun 02, 2016 | 66.78 | 67.63 | 66.42 | 67.33 | 454,260 | +0.69(+1.04%) |