Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 74.75 | 74.95 | 73.81 | 74.54 | 1,565,654 | -0.51(-0.68%) |
Aug 30, 2016 | 74.20 | 75.57 | 74.01 | 75.05 | 1,722,574 | +0.85(+1.15%) |
Aug 29, 2016 | 74.95 | 74.95 | 73.16 | 74.20 | 1,651,580 | -0.72(-0.96%) |
Aug 26, 2016 | 75.17 | 76.00 | 73.33 | 74.92 | 2,144,491 | -0.32(-0.43%) |
Aug 25, 2016 | 78.78 | 81.04 | 74.20 | 75.24 | 4,428,795 | -3.90(-4.93%) |
Aug 24, 2016 | 84.54 | 85.83 | 78.20 | 79.14 | 5,319,050 | -3.92(-4.72%) |
Aug 23, 2016 | 82.28 | 83.45 | 82.01 | 83.06 | 1,443,848 | +1.58(+1.94%) |
Aug 22, 2016 | 81.13 | 82.47 | 80.66 | 81.48 | 1,416,734 | +0.41(+0.51%) |
Aug 19, 2016 | 79.73 | 81.25 | 79.69 | 81.07 | 783,025 | +0.90(+1.12%) |
Aug 18, 2016 | 80.41 | 80.82 | 79.65 | 80.17 | 993,489 | -0.48(-0.60%) |
Aug 17, 2016 | 80.00 | 80.70 | 79.36 | 80.65 | 1,385,512 | +1.28(+1.61%) |
Aug 16, 2016 | 79.59 | 80.53 | 79.33 | 79.37 | 936,337 | -0.38(-0.48%) |
Aug 15, 2016 | 79.54 | 80.15 | 78.95 | 79.75 | 1,378,639 | +0.05(+0.06%) |
Aug 12, 2016 | 78.82 | 80.16 | 77.40 | 79.70 | 1,346,589 | +0.72(+0.91%) |
Aug 11, 2016 | 78.76 | 79.51 | 78.41 | 78.98 | 1,202,386 | +0.21(+0.27%) |
Aug 10, 2016 | 80.06 | 80.12 | 78.30 | 78.77 | 1,533,220 | -1.20(-1.50%) |
Aug 09, 2016 | 80.00 | 80.60 | 79.24 | 79.97 | 1,486,639 | -0.02(-0.03%) |
Aug 08, 2016 | 79.79 | 80.04 | 78.52 | 79.99 | 1,247,486 | +0.00(+0.00%) |
Aug 05, 2016 | 79.16 | 81.34 | 79.16 | 79.99 | 1,873,384 | +1.18(+1.50%) |
Aug 04, 2016 | 79.91 | 80.02 | 77.44 | 78.81 | 2,146,245 | -0.85(-1.07%) |
Aug 03, 2016 | 77.15 | 81.35 | 76.43 | 79.66 | 3,404,475 | +2.75(+3.58%) |
Aug 02, 2016 | 71.83 | 77.99 | 71.76 | 76.91 | 7,012,738 | +9.54(+14.16%) |
Aug 01, 2016 | 67.46 | 67.98 | 66.42 | 67.37 | 1,247,325 | +0.03(+0.04%) |
Jul 29, 2016 | 67.12 | 68.47 | 66.76 | 67.34 | 1,375,132 | +0.00(+0.00%) |
Jul 28, 2016 | 67.63 | 68.19 | 66.77 | 67.34 | 1,359,629 | -0.55(-0.81%) |
Jul 27, 2016 | 66.87 | 68.15 | 66.76 | 67.89 | 1,090,661 | +1.03(+1.54%) |
Jul 26, 2016 | 66.64 | 67.56 | 66.42 | 66.86 | 736,385 | +0.05(+0.07%) |
Jul 25, 2016 | 66.44 | 67.16 | 65.80 | 66.81 | 1,237,548 | +0.32(+0.48%) |
Jul 22, 2016 | 67.53 | 68.00 | 65.85 | 66.49 | 945,199 | -1.04(-1.54%) |
Jul 21, 2016 | 67.29 | 69.56 | 66.91 | 67.53 | 2,134,235 | +0.71(+1.06%) |
Jul 20, 2016 | 62.61 | 67.19 | 62.34 | 66.82 | 1,893,106 | +4.66(+7.50%) |
Jul 19, 2016 | 62.96 | 63.85 | 61.97 | 62.16 | 1,098,112 | -1.04(-1.65%) |
Jul 18, 2016 | 62.45 | 63.26 | 61.82 | 63.20 | 808,503 | +0.75(+1.20%) |
Jul 15, 2016 | 62.83 | 62.94 | 62.00 | 62.45 | 1,220,064 | +0.00(+0.00%) |
Jul 14, 2016 | 62.77 | 63.00 | 61.94 | 62.45 | 741,009 | +0.29(+0.47%) |
Jul 13, 2016 | 62.55 | 63.83 | 61.94 | 62.16 | 1,242,523 | +0.26(+0.42%) |
Jul 12, 2016 | 62.46 | 62.56 | 61.53 | 61.90 | 1,962,645 | -0.62(-0.99%) |
Jul 11, 2016 | 62.75 | 63.19 | 62.03 | 62.52 | 960,668 | +0.23(+0.37%) |
Jul 08, 2016 | 62.00 | 62.53 | 61.35 | 62.29 | 822,496 | +0.82(+1.33%) |
Jul 07, 2016 | 61.92 | 62.69 | 60.41 | 61.47 | 1,320,174 | -0.48(-0.77%) |
Jul 06, 2016 | 60.01 | 62.17 | 59.79 | 61.95 | 1,038,814 | +1.73(+2.87%) |
Jul 05, 2016 | 61.63 | 62.53 | 59.46 | 60.22 | 874,263 | -1.62(-2.62%) |
Jul 01, 2016 | 60.96 | 61.84 | 61.84 | 61.84 | 1,177,300 | +1.06(+1.74%) |
Jun 30, 2016 | 59.89 | 60.78 | 59.21 | 60.78 | 1,564,807 | +0.88(+1.47%) |
Jun 29, 2016 | 57.03 | 60.53 | 56.95 | 59.90 | 1,802,030 | +3.67(+6.53%) |
Jun 28, 2016 | 54.65 | 56.69 | 54.65 | 56.23 | 1,076,544 | +2.18(+4.03%) |
Jun 27, 2016 | 55.30 | 56.16 | 53.53 | 54.05 | 1,428,180 | -1.92(-3.43%) |
Jun 24, 2016 | 55.98 | 57.82 | 55.65 | 55.97 | 2,416,130 | -2.75(-4.68%) |
Jun 23, 2016 | 57.31 | 58.98 | 57.09 | 58.72 | 1,307,837 | +2.04(+3.60%) |
Jun 22, 2016 | 56.56 | 58.89 | 56.19 | 56.68 | 1,301,252 | +0.15(+0.27%) |
Jun 21, 2016 | 58.05 | 58.35 | 55.57 | 56.53 | 1,987,299 | -1.48(-2.55%) |
Jun 20, 2016 | 58.94 | 60.18 | 57.85 | 58.01 | 1,566,792 | -0.02(-0.03%) |
Jun 17, 2016 | 58.83 | 58.99 | 57.39 | 58.03 | 2,082,618 | -0.74(-1.26%) |
Jun 16, 2016 | 59.61 | 60.05 | 57.25 | 58.77 | 1,414,158 | -1.35(-2.25%) |
Jun 15, 2016 | 59.78 | 61.17 | 59.68 | 60.12 | 1,457,043 | +0.45(+0.75%) |
Jun 14, 2016 | 59.33 | 60.39 | 57.76 | 59.67 | 1,868,099 | +0.04(+0.07%) |
Jun 13, 2016 | 59.25 | 60.96 | 58.85 | 59.63 | 1,710,023 | -0.14(-0.23%) |
Jun 10, 2016 | 61.89 | 62.15 | 59.46 | 59.77 | 1,968,818 | -2.76(-4.41%) |
Jun 09, 2016 | 62.85 | 63.50 | 62.20 | 62.53 | 923,763 | -0.54(-0.86%) |
Jun 08, 2016 | 64.64 | 64.64 | 62.75 | 63.07 | 1,359,520 | -1.34(-2.08%) |
Jun 07, 2016 | 63.00 | 65.43 | 62.47 | 64.41 | 1,707,019 | -0.61(-0.94%) |
Jun 06, 2016 | 64.50 | 65.84 | 62.79 | 65.02 | 1,387,656 | -0.09(-0.14%) |
Jun 03, 2016 | 65.56 | 65.56 | 63.61 | 65.11 | 1,005,602 | -0.79(-1.20%) |
Jun 02, 2016 | 65.30 | 67.05 | 64.76 | 65.90 | 1,573,682 | +0.71(+1.09%) |