Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.58 | 72.80 | 72.43 | 72.62 | 160,200 | -0.01(-0.01%) |
Aug 30, 2016 | 72.91 | 72.91 | 72.61 | 72.62 | 141,011 | -0.18(-0.25%) |
Aug 29, 2016 | 72.59 | 72.87 | 72.48 | 72.80 | 117,094 | +0.69(+0.96%) |
Aug 26, 2016 | 72.66 | 72.95 | 71.98 | 72.11 | 301,657 | -0.28(-0.39%) |
Aug 25, 2016 | 72.48 | 72.74 | 72.33 | 72.40 | 156,638 | -0.22(-0.30%) |
Aug 24, 2016 | 72.80 | 72.89 | 72.55 | 72.62 | 231,594 | -0.11(-0.15%) |
Aug 23, 2016 | 72.88 | 72.94 | 72.59 | 72.72 | 125,496 | +0.20(+0.28%) |
Aug 22, 2016 | 72.56 | 72.76 | 72.33 | 72.52 | 215,875 | +0.33(+0.46%) |
Aug 19, 2016 | 72.14 | 72.24 | 71.92 | 72.19 | 253,832 | -0.31(-0.42%) |
Aug 18, 2016 | 72.40 | 72.59 | 72.20 | 72.49 | 99,748 | +0.25(+0.35%) |
Aug 17, 2016 | 72.09 | 72.37 | 72.03 | 72.24 | 167,129 | +0.26(+0.36%) |
Aug 16, 2016 | 72.25 | 72.29 | 71.86 | 71.97 | 132,463 | -0.15(-0.21%) |
Aug 15, 2016 | 72.46 | 72.48 | 72.11 | 72.13 | 181,877 | -0.43(-0.59%) |
Aug 12, 2016 | 72.65 | 72.77 | 72.38 | 72.56 | 268,429 | +0.55(+0.76%) |
Aug 11, 2016 | 72.56 | 72.56 | 71.83 | 72.01 | 224,509 | -0.51(-0.70%) |
Aug 10, 2016 | 72.35 | 72.58 | 72.14 | 72.52 | 211,579 | +0.38(+0.52%) |
Aug 09, 2016 | 71.84 | 72.20 | 71.74 | 72.14 | 127,123 | +0.55(+0.76%) |
Aug 08, 2016 | 71.41 | 71.76 | 71.23 | 71.60 | 243,534 | +0.12(+0.17%) |
Aug 05, 2016 | 71.89 | 71.91 | 71.41 | 71.47 | 200,023 | -0.52(-0.73%) |
Aug 04, 2016 | 71.95 | 72.14 | 71.82 | 72.00 | 332,915 | +0.59(+0.83%) |
Aug 03, 2016 | 71.63 | 71.68 | 71.07 | 71.41 | 206,972 | -0.06(-0.08%) |
Aug 02, 2016 | 71.48 | 71.94 | 71.33 | 71.47 | 372,902 | -0.68(-0.95%) |
Aug 01, 2016 | 72.32 | 72.83 | 72.08 | 72.15 | 304,613 | -0.69(-0.95%) |
Jul 29, 2016 | 72.38 | 72.86 | 72.29 | 72.84 | 151,680 | +0.50(+0.69%) |
Jul 28, 2016 | 72.20 | 72.49 | 72.05 | 72.34 | 102,823 | -0.04(-0.06%) |
Jul 27, 2016 | 72.02 | 72.52 | 71.92 | 72.39 | 229,443 | +0.61(+0.85%) |
Jul 26, 2016 | 72.05 | 72.05 | 71.59 | 71.78 | 117,680 | +0.07(+0.09%) |
Jul 25, 2016 | 71.92 | 71.99 | 71.63 | 71.71 | 928,286 | -0.17(-0.24%) |
Jul 22, 2016 | 71.51 | 71.99 | 71.35 | 71.89 | 268,372 | +0.22(+0.31%) |
Jul 21, 2016 | 71.20 | 71.76 | 71.04 | 71.66 | 308,799 | -0.01(-0.01%) |
Jul 20, 2016 | 71.66 | 71.77 | 71.44 | 71.67 | 149,256 | -0.22(-0.30%) |
Jul 19, 2016 | 71.81 | 71.96 | 71.60 | 71.89 | 201,713 | +0.38(+0.53%) |
Jul 18, 2016 | 71.86 | 71.99 | 71.36 | 71.51 | 277,806 | -0.10(-0.14%) |
Jul 15, 2016 | 71.92 | 71.92 | 71.44 | 71.61 | 530,445 | -0.44(-0.60%) |
Jul 14, 2016 | 72.07 | 72.28 | 71.98 | 72.05 | 162,428 | -0.59(-0.81%) |
Jul 13, 2016 | 72.52 | 72.68 | 72.34 | 72.63 | 328,472 | +0.68(+0.95%) |
Jul 12, 2016 | 72.33 | 72.52 | 71.85 | 71.95 | 6,833,301 | -1.20(-1.64%) |
Jul 11, 2016 | 73.35 | 73.42 | 72.92 | 73.15 | 192,138 | -0.28(-0.38%) |
Jul 08, 2016 | 73.05 | 73.42 | 72.92 | 73.42 | 300,621 | +0.62(+0.85%) |
Jul 07, 2016 | 72.75 | 72.88 | 72.53 | 72.81 | 423,854 | -0.09(-0.12%) |
Jul 06, 2016 | 72.96 | 73.08 | 72.52 | 72.90 | 431,028 | +0.25(+0.34%) |
Jul 05, 2016 | 72.57 | 72.80 | 72.28 | 72.65 | 263,152 | +0.78(+1.08%) |
Jul 01, 2016 | 71.91 | 71.87 | 71.87 | 71.87 | 264,187 | +0.97(+1.36%) |
Jun 30, 2016 | 70.96 | 71.22 | 70.69 | 70.91 | 278,053 | +0.13(+0.18%) |
Jun 29, 2016 | 71.23 | 71.35 | 70.68 | 70.78 | 721,802 | -0.46(-0.65%) |
Jun 28, 2016 | 70.92 | 71.27 | 70.81 | 71.24 | 235,552 | +0.53(+0.75%) |
Jun 27, 2016 | 70.52 | 70.91 | 70.25 | 70.71 | 222,774 | +1.09(+1.57%) |
Jun 24, 2016 | 69.86 | 69.97 | 69.43 | 69.62 | 204,549 | +0.88(+1.27%) |
Jun 23, 2016 | 68.87 | 69.04 | 68.71 | 68.74 | 325,599 | -0.36(-0.52%) |
Jun 22, 2016 | 69.06 | 69.31 | 68.95 | 69.10 | 439,538 | +0.17(+0.24%) |
Jun 21, 2016 | 69.23 | 69.42 | 68.94 | 68.94 | 207,168 | -0.20(-0.28%) |
Jun 20, 2016 | 69.25 | 69.37 | 69.06 | 69.13 | 225,356 | -0.40(-0.57%) |
Jun 17, 2016 | 69.84 | 69.95 | 69.39 | 69.53 | 174,359 | -0.49(-0.70%) |
Jun 16, 2016 | 70.13 | 70.33 | 69.81 | 70.02 | 116,900 | +0.24(+0.34%) |
Jun 15, 2016 | 69.58 | 70.00 | 69.42 | 69.78 | 238,277 | +0.32(+0.46%) |
Jun 14, 2016 | 69.82 | 69.90 | 69.42 | 69.47 | 185,623 | -0.09(-0.12%) |
Jun 13, 2016 | 69.51 | 69.71 | 69.42 | 69.55 | 1,362,588 | +0.20(+0.28%) |
Jun 10, 2016 | 69.40 | 69.63 | 69.18 | 69.36 | 78,901 | +0.12(+0.17%) |
Jun 09, 2016 | 69.35 | 69.40 | 69.05 | 69.24 | 192,275 | +0.22(+0.31%) |
Jun 08, 2016 | 68.90 | 69.06 | 68.72 | 69.03 | 103,990 | +0.33(+0.47%) |
Jun 07, 2016 | 68.69 | 68.83 | 68.64 | 68.70 | 384,079 | +0.22(+0.33%) |
Jun 06, 2016 | 68.69 | 68.74 | 68.41 | 68.48 | 206,335 | -0.22(-0.33%) |
Jun 03, 2016 | 68.55 | 68.70 | 68.17 | 68.70 | 149,114 | +0.72(+1.06%) |
Jun 02, 2016 | 67.48 | 68.10 | 67.48 | 67.98 | 133,372 | +0.42(+0.62%) |