Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 77.36 | 77.66 | 76.81 | 77.58 | 1,529,351 | -0.03(-0.03%) |
Aug 30, 2016 | 75.92 | 77.73 | 75.77 | 77.61 | 1,925,228 | +1.69(+2.22%) |
Aug 29, 2016 | 75.32 | 75.97 | 74.91 | 75.92 | 1,558,583 | +0.37(+0.49%) |
Aug 26, 2016 | 75.27 | 75.90 | 74.37 | 75.55 | 3,690,677 | +0.11(+0.15%) |
Aug 25, 2016 | 74.69 | 76.68 | 74.69 | 75.44 | 3,768,307 | +0.54(+0.72%) |
Aug 24, 2016 | 77.93 | 78.83 | 74.27 | 74.90 | 3,504,275 | -2.92(-3.76%) |
Aug 23, 2016 | 78.35 | 78.36 | 77.22 | 77.83 | 3,913,956 | +0.02(+0.02%) |
Aug 22, 2016 | 78.10 | 78.81 | 77.76 | 77.81 | 1,523,935 | -0.26(-0.34%) |
Aug 19, 2016 | 76.92 | 78.15 | 76.24 | 78.07 | 2,083,510 | +0.88(+1.13%) |
Aug 18, 2016 | 76.19 | 77.22 | 75.47 | 77.20 | 1,772,195 | +1.07(+1.41%) |
Aug 17, 2016 | 75.30 | 76.13 | 75.03 | 76.13 | 1,724,111 | +0.75(+0.99%) |
Aug 16, 2016 | 74.77 | 76.08 | 74.77 | 75.38 | 1,840,963 | +0.31(+0.42%) |
Aug 15, 2016 | 74.72 | 75.51 | 74.51 | 75.06 | 2,227,780 | +0.28(+0.38%) |
Aug 12, 2016 | 73.11 | 74.86 | 72.17 | 74.78 | 4,200,879 | +1.84(+2.52%) |
Aug 11, 2016 | 73.16 | 73.59 | 72.28 | 72.95 | 7,061,214 | -0.17(-0.23%) |
Aug 10, 2016 | 70.27 | 73.71 | 70.14 | 73.12 | 16,146,354 | -7.73(-9.56%) |
Aug 09, 2016 | 79.74 | 81.08 | 79.60 | 80.85 | 2,262,779 | +1.40(+1.77%) |
Aug 08, 2016 | 79.38 | 80.22 | 79.15 | 79.44 | 1,383,105 | +0.25(+0.31%) |
Aug 05, 2016 | 78.51 | 79.20 | 77.94 | 79.20 | 846,110 | +0.77(+0.99%) |
Aug 04, 2016 | 80.11 | 80.43 | 78.39 | 78.42 | 1,298,911 | -1.71(-2.13%) |
Aug 03, 2016 | 77.45 | 80.30 | 77.19 | 80.13 | 1,439,646 | +2.24(+2.88%) |
Aug 02, 2016 | 77.50 | 78.11 | 77.22 | 77.89 | 1,733,039 | +0.43(+0.56%) |
Aug 01, 2016 | 77.96 | 77.97 | 77.07 | 77.45 | 2,269,272 | -0.25(-0.32%) |
Jul 29, 2016 | 77.59 | 78.04 | 76.60 | 77.70 | 1,482,242 | +0.26(+0.34%) |
Jul 28, 2016 | 77.28 | 77.70 | 76.93 | 77.44 | 2,077,135 | -0.22(-0.28%) |
Jul 27, 2016 | 77.83 | 77.96 | 77.01 | 77.66 | 1,929,837 | +0.48(+0.62%) |
Jul 26, 2016 | 78.64 | 78.64 | 76.69 | 77.18 | 2,429,648 | -1.48(-1.88%) |
Jul 25, 2016 | 78.74 | 79.21 | 78.29 | 78.66 | 2,282,667 | +0.05(+0.06%) |
Jul 22, 2016 | 78.78 | 79.37 | 77.73 | 78.61 | 2,631,994 | +0.80(+1.03%) |
Jul 21, 2016 | 80.84 | 81.32 | 77.54 | 77.81 | 1,751,848 | -2.83(-3.51%) |
Jul 20, 2016 | 79.83 | 80.95 | 79.65 | 80.64 | 1,963,896 | +1.53(+1.93%) |
Jul 19, 2016 | 78.47 | 79.37 | 78.44 | 79.11 | 1,771,978 | +0.49(+0.63%) |
Jul 18, 2016 | 80.78 | 80.82 | 78.50 | 78.62 | 1,718,867 | -1.90(-2.35%) |
Jul 15, 2016 | 80.01 | 82.72 | 79.07 | 80.51 | 5,576,202 | +0.91(+1.14%) |
Jul 14, 2016 | 81.89 | 82.11 | 79.40 | 79.60 | 1,813,224 | -1.58(-1.95%) |
Jul 13, 2016 | 81.53 | 82.67 | 80.78 | 81.19 | 1,605,830 | +0.43(+0.54%) |
Jul 12, 2016 | 79.67 | 81.06 | 79.61 | 80.75 | 1,537,044 | +1.11(+1.40%) |
Jul 11, 2016 | 80.19 | 80.32 | 79.30 | 79.64 | 1,329,858 | -0.05(-0.06%) |
Jul 08, 2016 | 79.36 | 79.84 | 79.14 | 79.69 | 1,037,297 | +0.55(+0.70%) |
Jul 07, 2016 | 79.02 | 80.30 | 78.34 | 79.14 | 1,791,143 | +0.20(+0.26%) |
Jul 06, 2016 | 77.07 | 79.15 | 76.74 | 78.93 | 1,956,184 | +1.66(+2.15%) |
Jul 05, 2016 | 77.20 | 78.12 | 76.95 | 77.28 | 2,344,249 | -0.20(-0.25%) |
Jul 01, 2016 | 76.87 | 77.47 | 77.47 | 77.47 | 2,432,947 | +0.38(+0.50%) |
Jun 30, 2016 | 77.56 | 77.69 | 75.85 | 77.09 | 2,373,585 | -0.75(-0.96%) |
Jun 29, 2016 | 74.98 | 78.75 | 74.83 | 77.84 | 3,432,654 | +3.64(+4.90%) |
Jun 28, 2016 | 75.70 | 75.73 | 73.41 | 74.20 | 2,837,698 | -0.41(-0.55%) |
Jun 27, 2016 | 76.86 | 76.93 | 74.49 | 74.61 | 3,802,258 | -2.77(-3.58%) |
Jun 24, 2016 | 77.82 | 79.99 | 77.32 | 77.38 | 3,547,580 | -3.56(-4.40%) |
Jun 23, 2016 | 80.46 | 80.94 | 79.83 | 80.94 | 2,845,803 | +1.18(+1.48%) |
Jun 22, 2016 | 81.71 | 82.09 | 79.46 | 79.76 | 2,554,675 | -2.24(-2.74%) |
Jun 21, 2016 | 82.60 | 82.75 | 81.17 | 82.00 | 3,107,978 | -0.26(-0.31%) |
Jun 20, 2016 | 84.17 | 84.52 | 81.56 | 82.26 | 5,728,238 | -1.10(-1.32%) |
Jun 17, 2016 | 84.29 | 84.67 | 82.38 | 83.35 | 4,814,832 | -0.43(-0.51%) |
Jun 16, 2016 | 83.51 | 84.86 | 82.68 | 83.78 | 3,535,277 | +0.30(+0.36%) |
Jun 15, 2016 | 87.45 | 90.27 | 83.32 | 83.48 | 10,330,369 | -8.45(-9.19%) |
Jun 14, 2016 | 84.43 | 94.37 | 83.52 | 91.93 | 9,822,168 | +7.71(+9.16%) |
Jun 13, 2016 | 83.31 | 84.43 | 83.06 | 84.22 | 1,943,003 | +0.47(+0.56%) |
Jun 10, 2016 | 84.77 | 84.97 | 83.06 | 83.75 | 1,678,575 | -1.67(-1.96%) |
Jun 09, 2016 | 85.60 | 86.98 | 85.07 | 85.43 | 1,655,086 | +0.14(+0.16%) |
Jun 08, 2016 | 84.70 | 85.70 | 84.49 | 85.29 | 2,061,208 | +1.03(+1.22%) |
Jun 07, 2016 | 83.99 | 84.31 | 82.83 | 84.26 | 1,754,808 | -0.13(-0.15%) |
Jun 06, 2016 | 83.40 | 84.47 | 82.70 | 84.39 | 1,532,118 | +1.73(+2.09%) |
Jun 03, 2016 | 83.15 | 83.15 | 81.52 | 82.67 | 1,468,423 | -0.78(-0.94%) |
Jun 02, 2016 | 82.16 | 83.66 | 82.10 | 83.45 | 1,594,632 | +1.02(+1.24%) |