Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 73.38 | 73.46 | 70.93 | 72.16 | 2,159,759 | -1.86(-2.51%) |
Aug 30, 2016 | 74.56 | 75.26 | 73.86 | 74.02 | 710,900 | -0.60(-0.80%) |
Aug 29, 2016 | 75.40 | 75.49 | 74.44 | 74.62 | 655,334 | -0.56(-0.75%) |
Aug 26, 2016 | 75.79 | 76.97 | 74.68 | 75.18 | 998,951 | -0.33(-0.44%) |
Aug 25, 2016 | 75.82 | 76.14 | 75.01 | 75.52 | 606,085 | -0.36(-0.47%) |
Aug 24, 2016 | 77.08 | 77.75 | 75.71 | 75.87 | 619,062 | -1.23(-1.60%) |
Aug 23, 2016 | 76.87 | 77.80 | 76.50 | 77.11 | 909,899 | +0.94(+1.24%) |
Aug 22, 2016 | 76.79 | 77.23 | 75.88 | 76.16 | 990,039 | -0.65(-0.85%) |
Aug 19, 2016 | 75.69 | 77.35 | 74.51 | 76.82 | 965,717 | +0.96(+1.27%) |
Aug 18, 2016 | 77.80 | 78.02 | 75.52 | 75.86 | 1,940,409 | -1.84(-2.37%) |
Aug 17, 2016 | 78.41 | 78.93 | 76.89 | 77.69 | 782,331 | -0.78(-0.99%) |
Aug 16, 2016 | 80.71 | 81.39 | 78.26 | 78.47 | 1,522,993 | -3.20(-3.92%) |
Aug 15, 2016 | 78.77 | 81.73 | 78.76 | 81.67 | 1,480,245 | +3.16(+4.03%) |
Aug 12, 2016 | 78.48 | 79.24 | 77.93 | 78.51 | 575,517 | -0.02(-0.02%) |
Aug 11, 2016 | 79.07 | 79.71 | 78.36 | 78.53 | 764,903 | +0.13(+0.17%) |
Aug 10, 2016 | 79.36 | 79.65 | 78.06 | 78.40 | 490,107 | -0.87(-1.10%) |
Aug 09, 2016 | 80.14 | 80.76 | 79.02 | 79.27 | 757,428 | -1.10(-1.37%) |
Aug 08, 2016 | 80.21 | 80.79 | 79.49 | 80.37 | 943,234 | +1.51(+1.91%) |
Aug 05, 2016 | 78.56 | 79.54 | 78.28 | 78.86 | 777,281 | +0.74(+0.94%) |
Aug 04, 2016 | 77.92 | 78.76 | 77.51 | 78.12 | 507,068 | +0.25(+0.32%) |
Aug 03, 2016 | 76.04 | 78.20 | 75.33 | 77.88 | 722,582 | +1.47(+1.93%) |
Aug 02, 2016 | 78.37 | 78.64 | 76.22 | 76.40 | 904,687 | -1.97(-2.51%) |
Aug 01, 2016 | 81.76 | 81.90 | 78.06 | 78.37 | 1,739,908 | -3.38(-4.13%) |
Jul 29, 2016 | 78.68 | 81.96 | 77.70 | 81.75 | 3,684,736 | +2.83(+3.59%) |
Jul 28, 2016 | 78.54 | 79.12 | 77.50 | 78.92 | 1,102,796 | -0.28(-0.36%) |
Jul 27, 2016 | 78.98 | 80.23 | 78.38 | 79.20 | 1,672,465 | +0.47(+0.60%) |
Jul 26, 2016 | 78.43 | 80.38 | 76.91 | 78.73 | 2,738,339 | -1.56(-1.95%) |
Jul 25, 2016 | 79.69 | 80.62 | 79.42 | 80.29 | 1,203,592 | +0.36(+0.45%) |
Jul 22, 2016 | 80.38 | 80.69 | 78.91 | 79.94 | 2,003,871 | -0.26(-0.32%) |
Jul 21, 2016 | 79.38 | 81.91 | 78.78 | 80.19 | 2,910,052 | +1.52(+1.94%) |
Jul 20, 2016 | 70.86 | 79.27 | 70.71 | 78.67 | 5,629,079 | +6.56(+9.10%) |
Jul 19, 2016 | 72.73 | 73.74 | 71.04 | 72.10 | 2,432,593 | -1.17(-1.59%) |
Jul 18, 2016 | 72.48 | 73.67 | 72.42 | 73.27 | 1,419,023 | +0.36(+0.50%) |
Jul 15, 2016 | 72.66 | 73.50 | 72.11 | 72.91 | 1,005,541 | +0.25(+0.34%) |
Jul 14, 2016 | 72.94 | 73.60 | 72.36 | 72.66 | 990,616 | +0.15(+0.21%) |
Jul 13, 2016 | 72.51 | 73.62 | 71.92 | 72.51 | 1,105,324 | -0.43(-0.59%) |
Jul 12, 2016 | 70.46 | 73.17 | 70.42 | 72.94 | 1,579,437 | +1.56(+2.18%) |
Jul 11, 2016 | 71.19 | 71.77 | 70.95 | 71.38 | 629,878 | +0.83(+1.17%) |
Jul 08, 2016 | 69.74 | 71.30 | 68.66 | 70.56 | 1,221,287 | +1.90(+2.76%) |
Jul 07, 2016 | 68.50 | 69.36 | 67.95 | 68.66 | 584,318 | +0.53(+0.78%) |
Jul 06, 2016 | 67.92 | 68.22 | 66.35 | 68.13 | 1,334,746 | -0.36(-0.52%) |
Jul 05, 2016 | 70.35 | 70.35 | 68.04 | 68.49 | 1,922,469 | -2.99(-4.18%) |
Jul 01, 2016 | 66.92 | 71.48 | 71.48 | 71.48 | 4,048,725 | +3.79(+5.60%) |
Jun 30, 2016 | 67.19 | 67.89 | 65.85 | 67.68 | 1,904,652 | +0.69(+1.03%) |
Jun 29, 2016 | 66.91 | 67.44 | 65.73 | 67.00 | 1,985,514 | +0.61(+0.92%) |
Jun 28, 2016 | 65.50 | 66.83 | 64.75 | 66.38 | 966,978 | +1.64(+2.53%) |
Jun 27, 2016 | 65.69 | 65.69 | 64.22 | 64.75 | 2,048,918 | -1.85(-2.78%) |
Jun 24, 2016 | 68.65 | 69.02 | 66.23 | 66.60 | 2,430,563 | -3.85(-5.46%) |
Jun 23, 2016 | 69.94 | 70.90 | 69.76 | 70.45 | 675,879 | +1.39(+2.01%) |
Jun 22, 2016 | 68.72 | 69.33 | 67.90 | 69.06 | 994,552 | +0.12(+0.18%) |
Jun 21, 2016 | 70.08 | 70.66 | 68.78 | 68.93 | 853,242 | -0.97(-1.39%) |
Jun 20, 2016 | 69.45 | 71.09 | 69.33 | 69.90 | 1,610,087 | +1.18(+1.71%) |
Jun 17, 2016 | 67.11 | 68.88 | 66.88 | 68.73 | 1,823,721 | +1.74(+2.60%) |
Jun 16, 2016 | 65.81 | 67.01 | 65.58 | 66.99 | 1,024,734 | +0.87(+1.31%) |
Jun 15, 2016 | 66.14 | 68.41 | 66.00 | 66.12 | 1,536,818 | +0.24(+0.36%) |
Jun 14, 2016 | 65.77 | 66.39 | 65.37 | 65.88 | 1,171,105 | -0.30(-0.45%) |
Jun 13, 2016 | 66.83 | 67.38 | 66.16 | 66.18 | 2,591,179 | -1.14(-1.70%) |
Jun 10, 2016 | 68.35 | 68.35 | 67.01 | 67.32 | 2,661,639 | -2.66(-3.80%) |
Jun 09, 2016 | 70.65 | 70.65 | 69.70 | 69.98 | 1,223,464 | -1.15(-1.62%) |
Jun 08, 2016 | 70.08 | 71.56 | 70.08 | 71.13 | 1,408,671 | +1.06(+1.51%) |
Jun 07, 2016 | 67.87 | 70.18 | 66.50 | 70.07 | 2,378,117 | +0.85(+1.23%) |
Jun 06, 2016 | 69.60 | 69.75 | 67.82 | 69.22 | 1,819,341 | -0.12(-0.17%) |
Jun 03, 2016 | 69.03 | 69.51 | 66.76 | 69.33 | 1,470,108 | -0.19(-0.27%) |
Jun 02, 2016 | 69.71 | 69.84 | 68.82 | 69.52 | 1,245,795 | -0.39(-0.56%) |