Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 70.17 | 70.17 | 69.44 | 69.77 | 30,733 | -0.51(-0.73%) |
Aug 30, 2016 | 70.07 | 70.45 | 70.05 | 70.29 | 23,386 | +0.22(+0.31%) |
Aug 29, 2016 | 69.81 | 70.29 | 69.81 | 70.06 | 36,789 | +0.45(+0.65%) |
Aug 26, 2016 | 69.73 | 70.36 | 69.28 | 69.62 | 22,848 | -0.15(-0.21%) |
Aug 25, 2016 | 69.41 | 69.87 | 69.41 | 69.76 | 32,308 | +0.20(+0.29%) |
Aug 24, 2016 | 69.99 | 70.21 | 69.29 | 69.56 | 46,299 | -0.48(-0.68%) |
Aug 23, 2016 | 69.84 | 70.24 | 69.84 | 70.04 | 27,271 | +0.58(+0.83%) |
Aug 22, 2016 | 69.35 | 69.65 | 69.06 | 69.46 | 22,917 | +0.05(+0.07%) |
Aug 19, 2016 | 69.29 | 69.51 | 69.10 | 69.41 | 30,306 | -0.12(-0.17%) |
Aug 18, 2016 | 69.08 | 69.55 | 69.07 | 69.53 | 38,737 | +0.48(+0.70%) |
Aug 17, 2016 | 69.12 | 69.20 | 68.62 | 69.05 | 36,662 | -0.10(-0.14%) |
Aug 16, 2016 | 69.50 | 69.50 | 69.08 | 69.15 | 14,295 | -0.43(-0.62%) |
Aug 15, 2016 | 69.15 | 69.77 | 69.15 | 69.58 | 36,800 | +0.61(+0.88%) |
Aug 12, 2016 | 68.92 | 69.09 | 68.65 | 68.97 | 38,698 | +0.15(+0.21%) |
Aug 11, 2016 | 68.87 | 69.13 | 68.59 | 68.83 | 47,026 | +0.29(+0.43%) |
Aug 10, 2016 | 69.25 | 69.32 | 68.27 | 68.53 | 103,328 | -0.63(-0.92%) |
Aug 09, 2016 | 68.93 | 69.19 | 68.85 | 69.17 | 32,403 | +0.39(+0.57%) |
Aug 08, 2016 | 68.81 | 69.05 | 68.68 | 68.77 | 41,707 | +0.06(+0.08%) |
Aug 05, 2016 | 67.98 | 68.88 | 67.91 | 68.72 | 36,197 | +1.08(+1.60%) |
Aug 04, 2016 | 67.80 | 67.98 | 67.49 | 67.63 | 62,869 | -0.15(-0.22%) |
Aug 03, 2016 | 67.07 | 67.78 | 66.80 | 67.78 | 75,973 | +0.72(+1.07%) |
Aug 02, 2016 | 67.84 | 67.97 | 66.95 | 67.06 | 60,404 | -0.72(-1.06%) |
Aug 01, 2016 | 67.96 | 68.20 | 67.71 | 67.78 | 21,865 | -0.11(-0.16%) |
Jul 29, 2016 | 67.81 | 68.41 | 67.42 | 67.89 | 57,609 | +0.08(+0.12%) |
Jul 28, 2016 | 68.17 | 68.17 | 67.75 | 67.81 | 27,009 | -0.46(-0.67%) |
Jul 27, 2016 | 68.00 | 68.34 | 67.79 | 68.27 | 62,412 | +0.48(+0.70%) |
Jul 26, 2016 | 67.49 | 67.94 | 67.37 | 67.79 | 27,219 | +0.25(+0.37%) |
Jul 25, 2016 | 67.66 | 67.70 | 67.28 | 67.54 | 62,243 | -0.27(-0.39%) |
Jul 22, 2016 | 67.45 | 67.96 | 67.26 | 67.81 | 54,912 | +0.30(+0.45%) |
Jul 21, 2016 | 67.91 | 68.08 | 67.27 | 67.50 | 190,069 | -0.31(-0.46%) |
Jul 20, 2016 | 67.35 | 67.99 | 67.00 | 67.82 | 65,123 | +0.55(+0.82%) |
Jul 19, 2016 | 67.71 | 67.82 | 67.16 | 67.27 | 81,847 | -0.57(-0.84%) |
Jul 18, 2016 | 67.64 | 67.99 | 67.48 | 67.84 | 17,574 | +0.19(+0.28%) |
Jul 15, 2016 | 67.74 | 67.78 | 67.37 | 67.64 | 18,965 | +0.25(+0.37%) |
Jul 14, 2016 | 68.00 | 68.07 | 67.35 | 67.39 | 49,233 | -0.12(-0.17%) |
Jul 13, 2016 | 68.09 | 68.13 | 67.25 | 67.51 | 54,859 | -0.35(-0.52%) |
Jul 12, 2016 | 67.33 | 68.28 | 67.24 | 67.86 | 55,359 | +0.95(+1.43%) |
Jul 11, 2016 | 66.56 | 67.07 | 66.54 | 66.91 | 39,124 | +0.72(+1.10%) |
Jul 08, 2016 | 65.21 | 66.40 | 65.21 | 66.18 | 72,941 | +1.47(+2.27%) |
Jul 07, 2016 | 64.83 | 65.19 | 64.27 | 64.72 | 42,350 | +0.08(+0.13%) |
Jul 06, 2016 | 63.84 | 64.68 | 63.75 | 64.63 | 23,562 | +0.50(+0.78%) |
Jul 05, 2016 | 64.83 | 65.21 | 63.76 | 64.13 | 83,340 | -1.04(-1.60%) |
Jul 01, 2016 | 64.62 | 65.17 | 65.17 | 65.17 | 16,638 | +0.57(+0.88%) |
Jun 30, 2016 | 63.78 | 64.61 | 63.52 | 64.61 | 23,491 | +1.00(+1.58%) |
Jun 29, 2016 | 62.78 | 63.78 | 62.78 | 63.60 | 39,918 | +1.12(+1.80%) |
Jun 28, 2016 | 62.16 | 62.85 | 62.03 | 62.48 | 71,135 | +0.95(+1.54%) |
Jun 27, 2016 | 62.95 | 62.95 | 61.21 | 61.53 | 46,344 | -2.04(-3.20%) |
Jun 24, 2016 | 63.50 | 64.25 | 62.86 | 63.57 | 98,030 | -2.23(-3.39%) |
Jun 23, 2016 | 65.21 | 65.83 | 65.09 | 65.80 | 51,648 | +1.25(+1.93%) |
Jun 22, 2016 | 64.97 | 65.34 | 64.50 | 64.55 | 105,191 | -0.47(-0.72%) |
Jun 21, 2016 | 65.22 | 65.22 | 64.43 | 65.02 | 55,542 | -0.07(-0.11%) |
Jun 20, 2016 | 64.89 | 65.73 | 64.89 | 65.09 | 130,544 | +0.69(+1.06%) |
Jun 17, 2016 | 64.62 | 64.87 | 64.22 | 64.41 | 28,717 | -0.26(-0.41%) |
Jun 16, 2016 | 64.28 | 64.67 | 63.69 | 64.67 | 84,091 | -0.01(-0.01%) |
Jun 15, 2016 | 64.76 | 65.24 | 64.64 | 64.68 | 55,202 | +0.03(+0.04%) |
Jun 14, 2016 | 64.60 | 65.08 | 64.15 | 64.65 | 47,060 | -0.25(-0.38%) |
Jun 13, 2016 | 65.37 | 65.60 | 64.77 | 64.90 | 26,436 | -0.62(-0.95%) |
Jun 10, 2016 | 65.83 | 65.91 | 65.38 | 65.52 | 47,493 | -0.74(-1.12%) |
Jun 09, 2016 | 66.58 | 66.58 | 66.05 | 66.26 | 50,324 | -0.61(-0.92%) |
Jun 08, 2016 | 66.46 | 67.01 | 66.34 | 66.87 | 25,804 | +0.59(+0.90%) |
Jun 07, 2016 | 66.23 | 66.68 | 66.11 | 66.28 | 61,080 | +0.06(+0.10%) |
Jun 06, 2016 | 65.47 | 66.48 | 65.47 | 66.21 | 51,295 | +0.79(+1.21%) |
Jun 03, 2016 | 65.53 | 65.62 | 64.95 | 65.42 | 38,701 | -0.46(-0.69%) |
Jun 02, 2016 | 65.39 | 65.88 | 65.26 | 65.88 | 70,144 | +0.37(+0.57%) |