Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.78 | 64.83 | 63.74 | 64.45 | 476,603 | -0.62(-0.95%) |
Aug 30, 2016 | 64.57 | 65.15 | 63.94 | 65.07 | 596,947 | +0.56(+0.87%) |
Aug 29, 2016 | 64.53 | 65.50 | 64.17 | 64.51 | 415,193 | -0.09(-0.14%) |
Aug 26, 2016 | 64.52 | 66.36 | 63.78 | 64.60 | 419,205 | -0.06(-0.10%) |
Aug 25, 2016 | 63.26 | 66.12 | 63.01 | 64.66 | 755,604 | +0.78(+1.22%) |
Aug 24, 2016 | 67.64 | 67.98 | 63.44 | 63.88 | 892,770 | -3.54(-5.25%) |
Aug 23, 2016 | 66.16 | 67.74 | 66.16 | 67.42 | 472,187 | +0.78(+1.17%) |
Aug 22, 2016 | 66.18 | 67.25 | 66.12 | 66.64 | 696,360 | +0.21(+0.32%) |
Aug 19, 2016 | 66.80 | 67.03 | 66.18 | 66.43 | 599,639 | -0.69(-1.03%) |
Aug 18, 2016 | 67.87 | 67.94 | 66.87 | 67.12 | 427,507 | -0.62(-0.92%) |
Aug 17, 2016 | 69.44 | 69.44 | 66.93 | 67.74 | 694,310 | -1.45(-2.10%) |
Aug 16, 2016 | 70.61 | 70.65 | 68.88 | 69.20 | 468,306 | -1.59(-2.25%) |
Aug 15, 2016 | 71.13 | 71.58 | 70.62 | 70.79 | 449,090 | -0.29(-0.41%) |
Aug 12, 2016 | 71.07 | 71.93 | 70.75 | 71.08 | 433,300 | -0.48(-0.67%) |
Aug 11, 2016 | 70.77 | 72.23 | 70.34 | 71.56 | 667,248 | +0.85(+1.20%) |
Aug 10, 2016 | 71.52 | 71.87 | 70.51 | 70.71 | 628,621 | -1.40(-1.94%) |
Aug 09, 2016 | 72.66 | 72.99 | 71.74 | 72.11 | 891,194 | -1.16(-1.59%) |
Aug 08, 2016 | 76.89 | 77.31 | 73.08 | 73.27 | 1,144,232 | -3.65(-4.74%) |
Aug 05, 2016 | 81.10 | 81.14 | 74.34 | 76.92 | 2,110,824 | -5.68(-6.88%) |
Aug 04, 2016 | 83.51 | 85.24 | 81.73 | 82.60 | 859,567 | -0.46(-0.55%) |
Aug 03, 2016 | 82.86 | 83.36 | 82.27 | 83.06 | 625,937 | +0.29(+0.35%) |
Aug 02, 2016 | 86.43 | 86.83 | 82.71 | 82.77 | 755,109 | -3.65(-4.22%) |
Aug 01, 2016 | 84.80 | 87.21 | 84.14 | 86.42 | 632,146 | +2.28(+2.71%) |
Jul 29, 2016 | 83.94 | 85.03 | 82.78 | 84.14 | 823,645 | -0.01(-0.01%) |
Jul 28, 2016 | 85.15 | 86.49 | 84.04 | 84.15 | 550,776 | -0.74(-0.87%) |
Jul 27, 2016 | 84.10 | 84.96 | 83.31 | 84.88 | 410,603 | +1.14(+1.36%) |
Jul 26, 2016 | 83.34 | 84.22 | 82.46 | 83.75 | 648,394 | +0.41(+0.49%) |
Jul 25, 2016 | 82.86 | 83.79 | 82.15 | 83.34 | 407,586 | +0.66(+0.79%) |
Jul 22, 2016 | 82.23 | 84.02 | 82.08 | 82.69 | 493,938 | +0.37(+0.45%) |
Jul 21, 2016 | 84.95 | 86.67 | 81.41 | 82.32 | 835,496 | -1.97(-2.34%) |
Jul 20, 2016 | 80.59 | 84.83 | 80.10 | 84.29 | 1,602,581 | +4.41(+5.52%) |
Jul 19, 2016 | 78.70 | 80.39 | 78.11 | 79.88 | 638,418 | +1.28(+1.63%) |
Jul 18, 2016 | 77.95 | 78.84 | 77.84 | 78.60 | 428,530 | -0.02(-0.02%) |
Jul 15, 2016 | 80.77 | 80.90 | 78.31 | 78.62 | 433,775 | -1.68(-2.09%) |
Jul 14, 2016 | 79.58 | 80.68 | 78.37 | 80.30 | 1,082,749 | +2.37(+3.04%) |
Jul 13, 2016 | 80.46 | 80.47 | 77.81 | 77.93 | 709,968 | -2.13(-2.66%) |
Jul 12, 2016 | 80.79 | 81.07 | 79.24 | 80.06 | 647,956 | +0.98(+1.24%) |
Jul 11, 2016 | 79.04 | 79.59 | 77.89 | 79.08 | 1,045,763 | +0.56(+0.72%) |
Jul 08, 2016 | 77.06 | 78.70 | 77.19 | 78.52 | 512,339 | +1.33(+1.72%) |
Jul 07, 2016 | 77.84 | 77.87 | 75.51 | 77.19 | 459,277 | +0.60(+0.78%) |
Jul 05, 2016 | 76.17 | 77.02 | 75.49 | 76.59 | 496,986 | +0.41(+0.53%) |
Jul 01, 2016 | 74.40 | 76.18 | 76.18 | 76.18 | 513,280 | +1.78(+2.39%) |
Jun 30, 2016 | 75.86 | 75.86 | 73.66 | 74.40 | 681,534 | -1.34(-1.77%) |
Jun 29, 2016 | 74.15 | 76.09 | 73.43 | 75.75 | 957,100 | +2.36(+3.21%) |
Jun 28, 2016 | 71.70 | 73.44 | 70.92 | 73.39 | 627,653 | +2.82(+4.00%) |
Jun 27, 2016 | 69.31 | 72.06 | 68.38 | 70.57 | 721,854 | +0.83(+1.19%) |
Jun 24, 2016 | 69.27 | 71.43 | 68.63 | 69.74 | 864,581 | -2.07(-2.88%) |
Jun 23, 2016 | 71.62 | 72.11 | 71.00 | 71.81 | 390,404 | +0.80(+1.12%) |
Jun 22, 2016 | 70.97 | 72.89 | 70.42 | 71.01 | 553,479 | -0.10(-0.14%) |
Jun 21, 2016 | 71.75 | 71.77 | 70.42 | 71.11 | 371,094 | -0.57(-0.80%) |
Jun 20, 2016 | 70.95 | 72.14 | 70.83 | 71.68 | 569,472 | +1.57(+2.24%) |
Jun 17, 2016 | 72.40 | 72.40 | 69.56 | 70.11 | 825,658 | -2.10(-2.90%) |
Jun 16, 2016 | 71.62 | 72.63 | 71.04 | 72.21 | 445,021 | +0.50(+0.70%) |
Jun 15, 2016 | 72.68 | 73.10 | 71.45 | 71.71 | 450,903 | -0.44(-0.61%) |
Jun 14, 2016 | 70.29 | 72.41 | 69.96 | 72.15 | 534,853 | +1.62(+2.29%) |
Jun 13, 2016 | 70.50 | 71.85 | 70.34 | 70.53 | 351,462 | -0.42(-0.60%) |
Jun 10, 2016 | 71.02 | 71.47 | 70.29 | 70.95 | 567,498 | -0.84(-1.16%) |
Jun 09, 2016 | 73.67 | 74.29 | 71.69 | 71.79 | 272,800 | -2.03(-2.75%) |
Jun 08, 2016 | 72.25 | 74.17 | 71.76 | 73.82 | 463,986 | +1.92(+2.66%) |
Jun 07, 2016 | 72.45 | 72.51 | 70.65 | 71.91 | 646,933 | -0.90(-1.23%) |
Jun 06, 2016 | 73.73 | 73.76 | 70.46 | 72.81 | 506,212 | -0.85(-1.15%) |
Jun 03, 2016 | 74.09 | 74.29 | 72.09 | 73.66 | 424,896 | -0.68(-0.91%) |
Jun 02, 2016 | 73.13 | 75.27 | 73.04 | 74.34 | 492,289 | +0.85(+1.15%) |