Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 79.04 | 79.21 | 78.31 | 79.03 | 191,997 | +0.10(+0.12%) |
Aug 30, 2016 | 78.27 | 78.94 | 78.22 | 78.93 | 223,290 | +0.87(+1.11%) |
Aug 29, 2016 | 77.63 | 78.33 | 77.63 | 78.07 | 56,901 | +0.61(+0.79%) |
Aug 26, 2016 | 77.20 | 77.84 | 77.02 | 77.45 | 146,848 | +0.44(+0.57%) |
Aug 25, 2016 | 76.84 | 77.03 | 76.76 | 77.02 | 38,013 | +0.11(+0.15%) |
Aug 24, 2016 | 77.06 | 77.27 | 76.79 | 76.90 | 37,919 | -0.04(-0.06%) |
Aug 23, 2016 | 77.02 | 77.37 | 76.95 | 76.95 | 58,397 | +0.12(+0.16%) |
Aug 22, 2016 | 76.67 | 76.88 | 76.49 | 76.82 | 26,535 | +0.01(+0.01%) |
Aug 19, 2016 | 76.51 | 76.86 | 76.25 | 76.81 | 30,170 | +0.11(+0.15%) |
Aug 18, 2016 | 76.54 | 76.84 | 76.47 | 76.70 | 29,148 | +0.01(+0.01%) |
Aug 17, 2016 | 76.40 | 76.75 | 76.40 | 76.69 | 132,752 | +0.22(+0.29%) |
Aug 16, 2016 | 76.24 | 76.61 | 76.17 | 76.47 | 51,863 | -0.03(-0.03%) |
Aug 15, 2016 | 75.94 | 76.59 | 75.94 | 76.50 | 30,543 | +0.75(+0.99%) |
Aug 12, 2016 | 75.53 | 75.77 | 75.16 | 75.75 | 69,867 | -0.23(-0.30%) |
Aug 11, 2016 | 75.82 | 76.19 | 75.61 | 75.97 | 67,955 | +0.34(+0.45%) |
Aug 10, 2016 | 76.37 | 76.46 | 75.59 | 75.63 | 30,295 | -0.77(-1.01%) |
Aug 09, 2016 | 76.47 | 76.68 | 76.25 | 76.40 | 52,722 | -0.07(-0.10%) |
Aug 08, 2016 | 76.54 | 76.83 | 76.34 | 76.47 | 55,016 | +0.00(+0.00%) |
Aug 05, 2016 | 75.42 | 76.47 | 75.36 | 76.47 | 54,129 | +1.86(+2.49%) |
Aug 04, 2016 | 74.47 | 74.72 | 74.39 | 74.61 | 46,135 | +0.08(+0.11%) |
Aug 03, 2016 | 73.60 | 74.55 | 73.58 | 74.54 | 43,453 | +0.98(+1.33%) |
Aug 02, 2016 | 73.97 | 74.22 | 73.27 | 73.55 | 317,787 | -0.56(-0.76%) |
Aug 01, 2016 | 74.62 | 74.81 | 74.01 | 74.12 | 66,238 | -0.42(-0.56%) |
Jul 29, 2016 | 74.53 | 74.82 | 74.38 | 74.54 | 89,034 | -0.27(-0.36%) |
Jul 28, 2016 | 74.56 | 74.91 | 74.20 | 74.81 | 28,457 | +0.24(+0.32%) |
Jul 27, 2016 | 74.40 | 74.85 | 74.28 | 74.57 | 76,278 | +0.19(+0.26%) |
Jul 26, 2016 | 74.09 | 74.39 | 73.99 | 74.38 | 47,696 | +0.19(+0.26%) |
Jul 25, 2016 | 74.38 | 74.38 | 74.01 | 74.19 | 36,185 | -0.23(-0.31%) |
Jul 22, 2016 | 74.04 | 74.43 | 73.84 | 74.41 | 24,773 | +0.49(+0.66%) |
Jul 21, 2016 | 74.34 | 74.47 | 73.89 | 73.92 | 51,283 | -0.44(-0.59%) |
Jul 20, 2016 | 74.40 | 74.44 | 73.91 | 74.36 | 85,210 | +0.26(+0.35%) |
Jul 19, 2016 | 73.74 | 74.29 | 73.64 | 74.10 | 60,288 | +0.04(+0.06%) |
Jul 18, 2016 | 73.83 | 74.15 | 73.77 | 74.05 | 65,257 | +0.36(+0.49%) |
Jul 15, 2016 | 74.29 | 74.29 | 73.30 | 73.69 | 72,602 | -0.13(-0.18%) |
Jul 14, 2016 | 74.05 | 74.82 | 73.62 | 73.83 | 258,922 | +1.05(+1.44%) |
Jul 13, 2016 | 72.81 | 73.04 | 72.36 | 72.78 | 178,964 | -0.10(-0.13%) |
Jul 12, 2016 | 72.24 | 72.93 | 72.20 | 72.87 | 60,591 | +1.34(+1.87%) |
Jul 11, 2016 | 71.54 | 71.99 | 71.42 | 71.53 | 82,370 | +0.52(+0.73%) |
Jul 08, 2016 | 70.55 | 71.15 | 70.55 | 71.01 | 154,687 | +1.41(+2.03%) |
Jul 07, 2016 | 69.23 | 70.12 | 69.18 | 69.60 | 225,716 | +0.50(+0.72%) |
Jul 06, 2016 | 68.14 | 69.17 | 67.95 | 69.10 | 165,180 | +0.36(+0.52%) |
Jul 05, 2016 | 69.50 | 69.51 | 68.34 | 68.74 | 87,140 | -1.48(-2.11%) |
Jul 01, 2016 | 70.49 | 70.23 | 70.23 | 70.23 | 117,898 | -0.40(-0.57%) |
Jun 30, 2016 | 70.32 | 70.63 | 69.59 | 70.63 | 167,528 | +0.69(+0.99%) |
Jun 29, 2016 | 69.01 | 69.95 | 68.70 | 69.94 | 93,528 | +1.88(+2.75%) |
Jun 28, 2016 | 67.81 | 68.16 | 67.01 | 68.06 | 216,500 | +1.74(+2.63%) |
Jun 27, 2016 | 68.11 | 68.11 | 66.07 | 66.32 | 330,733 | -2.81(-4.07%) |
Jun 24, 2016 | 69.80 | 71.03 | 69.10 | 69.13 | 201,452 | -4.74(-6.42%) |
Jun 23, 2016 | 73.03 | 73.87 | 73.03 | 73.87 | 68,368 | +1.88(+2.60%) |
Jun 22, 2016 | 72.22 | 72.64 | 71.97 | 72.00 | 67,094 | -0.18(-0.25%) |
Jun 21, 2016 | 72.28 | 72.32 | 71.74 | 72.18 | 50,610 | +0.21(+0.29%) |
Jun 20, 2016 | 72.63 | 73.17 | 71.93 | 71.97 | 50,550 | +0.56(+0.78%) |
Jun 17, 2016 | 71.50 | 71.96 | 71.07 | 71.41 | 73,983 | -0.04(-0.06%) |
Jun 16, 2016 | 70.95 | 71.52 | 70.22 | 71.46 | 121,022 | -0.06(-0.09%) |
Jun 15, 2016 | 71.76 | 72.47 | 71.45 | 71.52 | 74,443 | +0.08(+0.11%) |
Jun 14, 2016 | 72.65 | 72.80 | 71.00 | 71.44 | 95,065 | -1.48(-2.03%) |
Jun 13, 2016 | 73.20 | 73.98 | 72.89 | 72.92 | 50,975 | -0.81(-1.10%) |
Jun 10, 2016 | 74.08 | 74.11 | 73.49 | 73.73 | 117,652 | -1.27(-1.69%) |
Jun 09, 2016 | 75.35 | 75.36 | 74.59 | 75.00 | 110,860 | -0.84(-1.10%) |
Jun 08, 2016 | 75.65 | 76.02 | 75.58 | 75.84 | 171,077 | +0.12(+0.16%) |
Jun 07, 2016 | 76.15 | 76.27 | 75.69 | 75.71 | 31,440 | -0.40(-0.53%) |
Jun 06, 2016 | 75.39 | 76.43 | 75.39 | 76.12 | 90,123 | +0.79(+1.05%) |
Jun 03, 2016 | 75.41 | 75.50 | 74.28 | 75.32 | 85,990 | -1.41(-1.84%) |
Jun 02, 2016 | 76.51 | 76.73 | 76.10 | 76.73 | 78,686 | +0.12(+0.16%) |