Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 75.06 | 75.06 | 73.75 | 74.03 | 86,718 | -0.93(-1.24%) |
Aug 30, 2016 | 76.69 | 76.69 | 74.50 | 74.96 | 121,141 | -1.12(-1.47%) |
Aug 29, 2016 | 75.94 | 76.86 | 75.74 | 76.08 | 69,117 | +0.21(+0.28%) |
Aug 26, 2016 | 77.00 | 77.58 | 75.65 | 75.87 | 66,101 | -0.75(-0.98%) |
Aug 25, 2016 | 77.00 | 77.00 | 75.48 | 76.62 | 97,976 | +0.62(+0.82%) |
Aug 24, 2016 | 76.90 | 76.90 | 75.45 | 76.00 | 82,433 | -0.86(-1.12%) |
Aug 23, 2016 | 76.36 | 77.88 | 76.32 | 76.86 | 93,020 | +0.45(+0.59%) |
Aug 22, 2016 | 76.87 | 76.87 | 76.04 | 76.41 | 59,534 | -0.27(-0.35%) |
Aug 19, 2016 | 78.33 | 78.33 | 76.30 | 76.68 | 81,746 | -1.75(-2.23%) |
Aug 18, 2016 | 79.45 | 80.25 | 77.76 | 78.43 | 97,192 | -0.56(-0.71%) |
Aug 17, 2016 | 77.85 | 80.42 | 77.79 | 78.99 | 108,728 | +1.11(+1.43%) |
Aug 16, 2016 | 77.74 | 78.37 | 77.11 | 77.88 | 116,529 | +0.42(+0.54%) |
Aug 15, 2016 | 76.38 | 77.85 | 76.35 | 77.46 | 55,500 | +1.00(+1.31%) |
Aug 12, 2016 | 76.69 | 76.85 | 75.96 | 76.46 | 112,962 | -0.44(-0.57%) |
Aug 11, 2016 | 77.22 | 77.83 | 76.33 | 76.90 | 109,343 | -0.07(-0.09%) |
Aug 10, 2016 | 76.46 | 77.03 | 75.84 | 76.97 | 55,887 | +0.59(+0.77%) |
Aug 09, 2016 | 76.11 | 76.59 | 75.99 | 76.38 | 50,380 | +0.04(+0.05%) |
Aug 08, 2016 | 75.57 | 76.55 | 75.31 | 76.34 | 122,091 | +0.78(+1.03%) |
Aug 05, 2016 | 77.60 | 78.25 | 72.60 | 75.56 | 210,747 | -2.05(-2.64%) |
Aug 04, 2016 | 76.44 | 78.24 | 76.44 | 77.61 | 94,032 | +1.08(+1.41%) |
Aug 03, 2016 | 76.52 | 77.15 | 75.39 | 76.53 | 125,855 | -0.08(-0.10%) |
Aug 02, 2016 | 77.30 | 77.76 | 75.38 | 76.61 | 82,373 | -0.52(-0.67%) |
Aug 01, 2016 | 77.62 | 78.48 | 76.84 | 77.13 | 52,810 | -0.21(-0.27%) |
Jul 29, 2016 | 76.95 | 77.72 | 76.24 | 77.34 | 96,055 | +0.35(+0.45%) |
Jul 28, 2016 | 76.01 | 77.15 | 75.70 | 76.99 | 54,248 | +0.91(+1.20%) |
Jul 27, 2016 | 75.41 | 78.90 | 75.41 | 76.08 | 60,754 | +0.70(+0.93%) |
Jul 26, 2016 | 74.73 | 75.66 | 74.73 | 75.38 | 52,315 | +0.59(+0.79%) |
Jul 25, 2016 | 76.17 | 76.50 | 74.49 | 74.79 | 56,591 | -1.45(-1.90%) |
Jul 22, 2016 | 73.85 | 76.44 | 73.08 | 76.24 | 187,842 | +4.26(+5.92%) |
Jul 21, 2016 | 72.98 | 72.98 | 71.28 | 71.98 | 53,076 | -0.56(-0.77%) |
Jul 20, 2016 | 72.85 | 73.03 | 72.34 | 72.54 | 67,829 | +0.00(+0.00%) |
Jul 19, 2016 | 73.13 | 73.53 | 72.28 | 72.54 | 90,184 | -0.69(-0.94%) |
Jul 18, 2016 | 73.19 | 73.76 | 72.83 | 73.23 | 61,236 | -0.02(-0.03%) |
Jul 15, 2016 | 73.50 | 74.23 | 72.21 | 73.25 | 168,700 | +0.55(+0.76%) |
Jul 14, 2016 | 74.04 | 74.65 | 72.55 | 72.70 | 102,751 | -0.89(-1.21%) |
Jul 13, 2016 | 75.11 | 76.15 | 73.39 | 73.59 | 115,284 | -1.35(-1.80%) |
Jul 12, 2016 | 74.69 | 75.39 | 74.57 | 74.94 | 87,456 | +0.52(+0.70%) |
Jul 11, 2016 | 73.88 | 74.89 | 73.58 | 74.42 | 89,604 | +0.84(+1.14%) |
Jul 08, 2016 | 73.02 | 73.93 | 72.35 | 73.58 | 99,492 | +1.23(+1.70%) |
Jul 07, 2016 | 72.20 | 73.20 | 71.75 | 72.35 | 74,762 | +1.10(+1.54%) |
Jul 05, 2016 | 72.74 | 72.83 | 70.33 | 71.25 | 129,495 | -1.96(-2.68%) |
Jul 01, 2016 | 72.56 | 73.21 | 73.21 | 73.21 | 121,300 | +0.93(+1.29%) |
Jun 30, 2016 | 70.67 | 72.31 | 70.00 | 72.28 | 131,025 | +1.49(+2.10%) |
Jun 29, 2016 | 70.72 | 71.60 | 70.11 | 70.79 | 160,854 | +0.88(+1.26%) |
Jun 28, 2016 | 67.73 | 70.00 | 67.73 | 69.91 | 158,435 | +2.74(+4.08%) |
Jun 27, 2016 | 68.16 | 69.31 | 66.69 | 67.17 | 140,286 | -1.91(-2.76%) |
Jun 24, 2016 | 68.07 | 70.78 | 68.07 | 69.08 | 319,258 | -1.99(-2.80%) |
Jun 23, 2016 | 71.15 | 71.17 | 69.69 | 71.07 | 164,614 | +0.54(+0.77%) |
Jun 22, 2016 | 68.65 | 71.12 | 68.10 | 70.53 | 292,852 | +2.21(+3.23%) |
Jun 21, 2016 | 68.27 | 69.00 | 67.40 | 68.32 | 72,703 | +0.24(+0.35%) |
Jun 20, 2016 | 68.96 | 68.96 | 67.77 | 68.08 | 85,865 | -0.12(-0.18%) |
Jun 17, 2016 | 68.30 | 69.26 | 67.47 | 68.20 | 133,077 | -0.36(-0.53%) |
Jun 16, 2016 | 69.02 | 69.14 | 67.87 | 68.56 | 94,994 | -0.62(-0.90%) |
Jun 15, 2016 | 68.89 | 70.50 | 68.40 | 69.18 | 289,815 | +0.19(+0.28%) |
Jun 14, 2016 | 66.26 | 69.09 | 64.62 | 68.99 | 224,896 | +2.69(+4.06%) |
Jun 13, 2016 | 65.16 | 66.61 | 64.55 | 66.30 | 127,992 | +0.81(+1.24%) |
Jun 10, 2016 | 65.63 | 66.77 | 65.12 | 65.49 | 74,738 | -0.94(-1.42%) |
Jun 09, 2016 | 66.54 | 66.84 | 65.72 | 66.43 | 64,667 | -0.26(-0.39%) |
Jun 08, 2016 | 64.92 | 67.38 | 64.25 | 66.69 | 192,314 | +1.61(+2.47%) |
Jun 07, 2016 | 64.71 | 65.15 | 62.83 | 65.08 | 76,490 | +0.60(+0.93%) |
Jun 06, 2016 | 64.05 | 64.77 | 63.76 | 64.48 | 78,661 | +0.29(+0.45%) |
Jun 03, 2016 | 64.85 | 65.30 | 64.03 | 64.19 | 76,867 | -0.75(-1.15%) |
Jun 02, 2016 | 64.44 | 64.99 | 64.14 | 64.94 | 61,971 | +0.10(+0.15%) |