Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 73.34 | 73.67 | 72.37 | 73.59 | 1,013,191 | +0.35(+0.48%) |
Aug 30, 2016 | 72.72 | 73.71 | 72.72 | 73.23 | 1,164,570 | +0.88(+1.22%) |
Aug 29, 2016 | 73.19 | 73.92 | 71.49 | 72.35 | 590,556 | +0.70(+0.97%) |
Aug 26, 2016 | 70.94 | 71.96 | 70.94 | 71.66 | 879,362 | +0.73(+1.02%) |
Aug 25, 2016 | 70.20 | 70.98 | 70.20 | 70.93 | 438,383 | +0.66(+0.94%) |
Aug 24, 2016 | 70.33 | 70.75 | 69.95 | 70.27 | 392,874 | +0.08(+0.11%) |
Aug 23, 2016 | 70.66 | 71.07 | 70.17 | 70.19 | 512,494 | -0.38(-0.54%) |
Aug 22, 2016 | 70.34 | 70.61 | 70.17 | 70.57 | 378,828 | +0.08(+0.11%) |
Aug 19, 2016 | 70.53 | 70.55 | 70.06 | 70.50 | 393,201 | +0.13(+0.19%) |
Aug 18, 2016 | 70.12 | 70.50 | 69.73 | 70.36 | 469,851 | +0.28(+0.40%) |
Aug 17, 2016 | 69.76 | 70.76 | 69.76 | 70.09 | 699,587 | +0.13(+0.19%) |
Aug 16, 2016 | 69.81 | 70.41 | 69.50 | 69.95 | 714,882 | -0.06(-0.08%) |
Aug 15, 2016 | 69.24 | 70.09 | 68.92 | 70.01 | 519,042 | +1.12(+1.62%) |
Aug 12, 2016 | 68.84 | 68.99 | 68.52 | 68.89 | 428,399 | -0.41(-0.59%) |
Aug 11, 2016 | 69.72 | 69.72 | 69.03 | 69.30 | 666,551 | +0.36(+0.53%) |
Aug 10, 2016 | 69.85 | 69.97 | 68.80 | 68.94 | 517,199 | -1.09(-1.56%) |
Aug 09, 2016 | 69.95 | 70.36 | 69.75 | 70.03 | 367,948 | -0.11(-0.15%) |
Aug 08, 2016 | 70.42 | 70.74 | 69.93 | 70.13 | 507,385 | -0.18(-0.26%) |
Aug 05, 2016 | 69.15 | 70.52 | 69.04 | 70.32 | 762,093 | +2.06(+3.01%) |
Aug 04, 2016 | 68.15 | 68.67 | 68.01 | 68.26 | 541,423 | -0.04(-0.06%) |
Aug 03, 2016 | 68.14 | 68.59 | 68.00 | 68.30 | 448,863 | +0.25(+0.37%) |
Aug 02, 2016 | 67.62 | 68.54 | 67.37 | 68.05 | 728,965 | +0.13(+0.20%) |
Aug 01, 2016 | 68.43 | 68.97 | 67.77 | 67.92 | 1,013,475 | -0.61(-0.89%) |
Jul 29, 2016 | 68.47 | 69.34 | 68.21 | 68.53 | 644,109 | -0.02(-0.03%) |
Jul 28, 2016 | 68.72 | 68.75 | 68.14 | 68.55 | 490,301 | -0.15(-0.22%) |
Jul 27, 2016 | 68.57 | 69.11 | 68.38 | 68.70 | 597,386 | +0.24(+0.35%) |
Jul 26, 2016 | 68.36 | 68.94 | 68.36 | 68.46 | 783,067 | -0.27(-0.39%) |
Jul 25, 2016 | 67.84 | 68.82 | 67.50 | 68.73 | 1,028,096 | +0.79(+1.17%) |
Jul 22, 2016 | 67.17 | 68.01 | 66.98 | 67.94 | 672,737 | +0.90(+1.34%) |
Jul 21, 2016 | 67.52 | 67.56 | 66.79 | 67.04 | 558,192 | -0.41(-0.61%) |
Jul 20, 2016 | 67.54 | 67.69 | 67.11 | 67.45 | 556,664 | +0.10(+0.14%) |
Jul 19, 2016 | 67.33 | 67.84 | 67.06 | 67.36 | 779,476 | -0.48(-0.70%) |
Jul 18, 2016 | 68.69 | 68.69 | 67.75 | 67.83 | 706,160 | -0.67(-0.97%) |
Jul 15, 2016 | 68.56 | 69.19 | 68.24 | 68.50 | 1,010,916 | +0.50(+0.73%) |
Jul 14, 2016 | 68.87 | 68.88 | 67.75 | 68.00 | 1,584,999 | -0.15(-0.22%) |
Jul 13, 2016 | 68.37 | 68.79 | 67.98 | 68.16 | 893,901 | -0.17(-0.25%) |
Jul 12, 2016 | 67.99 | 68.69 | 67.99 | 68.33 | 905,137 | +1.17(+1.75%) |
Jul 11, 2016 | 66.52 | 67.57 | 66.39 | 67.16 | 650,434 | +1.06(+1.60%) |
Jul 08, 2016 | 65.79 | 66.70 | 65.12 | 66.10 | 641,667 | +0.97(+1.49%) |
Jul 07, 2016 | 64.03 | 65.34 | 64.03 | 65.12 | 911,508 | +1.27(+1.99%) |
Jul 06, 2016 | 63.74 | 64.26 | 62.96 | 63.85 | 1,473,735 | -0.61(-0.95%) |
Jul 05, 2016 | 64.83 | 65.01 | 64.09 | 64.46 | 773,559 | -1.11(-1.69%) |
Jul 01, 2016 | 66.48 | 65.57 | 65.57 | 65.57 | 805,833 | -1.20(-1.80%) |
Jun 30, 2016 | 65.98 | 66.77 | 65.08 | 66.77 | 994,998 | +1.14(+1.74%) |
Jun 29, 2016 | 65.25 | 65.91 | 64.88 | 65.63 | 764,426 | +1.13(+1.75%) |
Jun 28, 2016 | 62.45 | 64.58 | 61.90 | 64.50 | 1,123,746 | +3.21(+5.23%) |
Jun 27, 2016 | 63.98 | 64.02 | 61.03 | 61.30 | 2,445,085 | -3.69(-5.68%) |
Jun 24, 2016 | 65.63 | 66.63 | 64.50 | 64.99 | 4,464,502 | -3.44(-5.03%) |
Jun 23, 2016 | 68.05 | 68.86 | 67.95 | 68.43 | 1,288,162 | +1.44(+2.15%) |
Jun 22, 2016 | 66.40 | 67.38 | 66.32 | 66.99 | 1,189,211 | +0.40(+0.60%) |
Jun 21, 2016 | 66.14 | 66.95 | 65.98 | 66.59 | 1,561,521 | +0.66(+1.00%) |
Jun 20, 2016 | 66.50 | 67.12 | 65.89 | 65.93 | 829,162 | +0.74(+1.14%) |
Jun 17, 2016 | 65.20 | 65.61 | 64.83 | 65.19 | 1,102,627 | +0.12(+0.19%) |
Jun 16, 2016 | 64.64 | 65.14 | 64.40 | 65.07 | 1,072,320 | -0.10(-0.16%) |
Jun 15, 2016 | 64.98 | 66.04 | 64.82 | 65.17 | 657,280 | +0.37(+0.57%) |
Jun 14, 2016 | 65.20 | 65.84 | 64.47 | 64.80 | 1,146,807 | -0.74(-1.14%) |
Jun 13, 2016 | 65.42 | 66.34 | 65.42 | 65.54 | 863,761 | -0.32(-0.49%) |
Jun 10, 2016 | 65.93 | 66.06 | 65.38 | 65.87 | 767,440 | -0.84(-1.26%) |
Jun 09, 2016 | 66.85 | 66.90 | 65.97 | 66.71 | 553,312 | -0.59(-0.88%) |
Jun 08, 2016 | 66.60 | 67.32 | 66.60 | 67.30 | 771,810 | +0.62(+0.93%) |
Jun 07, 2016 | 67.26 | 67.50 | 66.63 | 66.68 | 583,347 | -0.58(-0.87%) |
Jun 06, 2016 | 67.16 | 67.82 | 66.76 | 67.26 | 659,066 | +0.06(+0.09%) |
Jun 03, 2016 | 67.35 | 67.37 | 66.07 | 67.20 | 1,310,803 | -0.98(-1.44%) |
Jun 02, 2016 | 67.91 | 68.26 | 67.41 | 68.19 | 1,067,574 | +0.18(+0.27%) |