Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 69.48 | 69.65 | 68.88 | 69.14 | 26,802 | -0.08(-0.12%) |
Aug 30, 2016 | 69.24 | 69.69 | 69.13 | 69.22 | 22,937 | +0.48(+0.70%) |
Aug 29, 2016 | 68.08 | 68.76 | 67.99 | 68.74 | 42,291 | +0.08(+0.12%) |
Aug 26, 2016 | 69.70 | 70.16 | 68.22 | 68.66 | 48,829 | -0.01(-0.01%) |
Aug 25, 2016 | 68.54 | 69.15 | 68.54 | 68.67 | 19,397 | -0.97(-1.39%) |
Aug 24, 2016 | 69.97 | 70.35 | 69.64 | 69.64 | 18,164 | -0.36(-0.52%) |
Aug 23, 2016 | 70.24 | 70.43 | 69.83 | 70.00 | 17,159 | +0.35(+0.51%) |
Aug 22, 2016 | 69.05 | 69.75 | 68.95 | 69.65 | 25,729 | +0.09(+0.13%) |
Aug 19, 2016 | 69.60 | 69.65 | 69.05 | 69.56 | 20,457 | -0.76(-1.08%) |
Aug 18, 2016 | 70.04 | 70.33 | 69.97 | 70.32 | 26,365 | +0.15(+0.21%) |
Aug 17, 2016 | 69.82 | 70.32 | 69.33 | 70.17 | 26,074 | -0.14(-0.20%) |
Aug 16, 2016 | 70.40 | 70.76 | 70.20 | 70.31 | 21,672 | -0.58(-0.82%) |
Aug 15, 2016 | 70.88 | 71.16 | 70.67 | 70.89 | 22,065 | +0.96(+1.37%) |
Aug 12, 2016 | 70.22 | 70.41 | 69.93 | 69.93 | 18,705 | -0.17(-0.24%) |
Aug 11, 2016 | 70.15 | 70.46 | 69.95 | 70.10 | 22,844 | +0.03(+0.05%) |
Aug 10, 2016 | 70.20 | 70.29 | 69.81 | 70.07 | 28,560 | +0.60(+0.86%) |
Aug 09, 2016 | 68.38 | 69.93 | 68.38 | 69.47 | 51,208 | +1.69(+2.49%) |
Aug 08, 2016 | 67.70 | 68.00 | 67.48 | 67.78 | 27,535 | +0.03(+0.04%) |
Aug 05, 2016 | 67.21 | 67.82 | 67.18 | 67.75 | 29,266 | +1.78(+2.70%) |
Aug 04, 2016 | 66.32 | 66.32 | 65.64 | 65.97 | 19,366 | -0.33(-0.50%) |
Aug 03, 2016 | 65.89 | 66.41 | 65.73 | 66.30 | 11,801 | +0.25(+0.38%) |
Aug 02, 2016 | 67.06 | 67.10 | 65.75 | 66.05 | 35,261 | -1.50(-2.22%) |
Aug 01, 2016 | 68.01 | 68.10 | 67.50 | 67.55 | 16,995 | -0.37(-0.54%) |
Jul 29, 2016 | 67.44 | 68.11 | 67.39 | 67.92 | 16,374 | +0.62(+0.93%) |
Jul 28, 2016 | 68.05 | 68.15 | 66.80 | 67.29 | 39,843 | -1.00(-1.46%) |
Jul 27, 2016 | 68.34 | 68.50 | 67.68 | 68.29 | 44,574 | +1.44(+2.15%) |
Jul 26, 2016 | 66.71 | 67.13 | 66.61 | 66.85 | 34,640 | +1.18(+1.80%) |
Jul 25, 2016 | 66.00 | 66.19 | 65.63 | 65.67 | 41,741 | +0.41(+0.63%) |
Jul 22, 2016 | 65.63 | 65.63 | 65.10 | 65.26 | 19,924 | -0.14(-0.21%) |
Jul 21, 2016 | 65.54 | 65.92 | 65.11 | 65.40 | 25,832 | +0.79(+1.22%) |
Jul 20, 2016 | 64.69 | 64.75 | 64.42 | 64.61 | 28,562 | +1.31(+2.07%) |
Jul 19, 2016 | 63.10 | 63.58 | 63.06 | 63.30 | 21,462 | -1.21(-1.88%) |
Jul 18, 2016 | 64.42 | 65.00 | 64.30 | 64.51 | 27,349 | +0.05(+0.08%) |
Jul 15, 2016 | 64.98 | 64.98 | 64.36 | 64.46 | 41,352 | -0.67(-1.03%) |
Jul 14, 2016 | 65.27 | 65.46 | 64.96 | 65.13 | 68,249 | +1.68(+2.65%) |
Jul 13, 2016 | 64.20 | 64.37 | 63.36 | 63.45 | 41,846 | -0.29(-0.45%) |
Jul 12, 2016 | 64.18 | 64.30 | 63.68 | 63.74 | 44,049 | +1.39(+2.23%) |
Jul 11, 2016 | 60.64 | 62.46 | 60.56 | 62.35 | 59,265 | +2.48(+4.15%) |
Jul 08, 2016 | 57.60 | 59.53 | 59.87 | 56,487 | +2.27(+3.93%) | |
Jul 07, 2016 | 58.07 | 58.38 | 57.51 | 57.60 | 48,550 | -0.15(-0.26%) |
Jul 05, 2016 | 58.69 | 58.82 | 57.52 | 57.75 | 75,494 | -3.13(-5.14%) |
Jul 01, 2016 | 60.88 | 60.88 | 60.88 | 0 | +0.88(+1.47%) | |
Jun 30, 2016 | 59.25 | 60.04 | 58.69 | 60.00 | 46,279 | +0.35(+0.59%) |
Jun 29, 2016 | 60.12 | 60.23 | 59.39 | 59.65 | 73,013 | -0.55(-0.91%) |
Jun 28, 2016 | 60.19 | 60.26 | 59.10 | 60.20 | 87,578 | +0.60(+1.01%) |
Jun 27, 2016 | 59.74 | 59.76 | 58.22 | 59.60 | 118,823 | -1.20(-1.97%) |
Jun 24, 2016 | 60.36 | 61.94 | 60.14 | 60.80 | 265,837 | -8.09(-11.74%) |
Jun 23, 2016 | 67.77 | 68.91 | 67.35 | 68.89 | 91,232 | +2.20(+3.30%) |
Jun 22, 2016 | 67.40 | 67.47 | 66.50 | 66.69 | 29,922 | +0.13(+0.20%) |
Jun 21, 2016 | 66.30 | 66.96 | 65.75 | 66.56 | 30,657 | +0.76(+1.16%) |
Jun 20, 2016 | 66.17 | 66.33 | 65.80 | 65.80 | 38,421 | +2.21(+3.48%) |
Jun 17, 2016 | 62.93 | 63.64 | 62.72 | 63.59 | 13,858 | +0.51(+0.81%) |
Jun 16, 2016 | 61.22 | 63.08 | 60.58 | 63.08 | 34,702 | +0.81(+1.31%) |
Jun 15, 2016 | 62.40 | 63.00 | 62.09 | 62.27 | 51,444 | +0.23(+0.36%) |
Jun 14, 2016 | 62.24 | 62.50 | 61.42 | 62.04 | 63,182 | -1.15(-1.82%) |
Jun 13, 2016 | 63.64 | 64.43 | 63.19 | 63.19 | 38,269 | -1.12(-1.74%) |
Jun 10, 2016 | 65.00 | 65.20 | 64.21 | 64.31 | 40,280 | -2.41(-3.61%) |
Jun 09, 2016 | 66.25 | 66.72 | 66.16 | 66.72 | 37,739 | -1.08(-1.59%) |
Jun 08, 2016 | 67.79 | 68.11 | 67.37 | 67.80 | 43,178 | -0.06(-0.09%) |
Jun 07, 2016 | 68.50 | 68.50 | 67.86 | 67.86 | 41,181 | +0.46(+0.68%) |
Jun 06, 2016 | 67.45 | 67.78 | 67.16 | 67.40 | 40,934 | +0.17(+0.25%) |
Jun 03, 2016 | 67.11 | 67.51 | 66.47 | 67.23 | 36,592 | -0.77(-1.13%) |
Jun 02, 2016 | 67.46 | 68.00 | 67.31 | 68.00 | 18,410 | +0.48(+0.71%) |