Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.73 | 77.58 | 76.38 | 77.48 | 3,010,436 | +0.83(+1.08%) |
Aug 30, 2016 | 76.89 | 77.39 | 76.33 | 76.65 | 1,949,503 | -0.24(-0.31%) |
Aug 29, 2016 | 76.46 | 77.01 | 76.00 | 76.89 | 1,517,945 | +0.50(+0.65%) |
Aug 26, 2016 | 76.32 | 77.12 | 75.86 | 76.40 | 2,102,142 | +0.21(+0.28%) |
Aug 25, 2016 | 78.53 | 78.63 | 76.08 | 76.18 | 3,761,904 | -2.57(-3.26%) |
Aug 24, 2016 | 79.20 | 79.37 | 78.48 | 78.75 | 1,502,472 | -0.53(-0.67%) |
Aug 23, 2016 | 79.42 | 79.50 | 79.14 | 79.28 | 716,346 | +0.21(+0.27%) |
Aug 22, 2016 | 79.11 | 79.23 | 78.92 | 79.07 | 1,135,633 | -0.09(-0.11%) |
Aug 19, 2016 | 78.87 | 79.29 | 78.63 | 79.16 | 2,345,245 | -0.11(-0.13%) |
Aug 18, 2016 | 78.88 | 79.28 | 78.50 | 79.26 | 1,621,559 | +0.33(+0.42%) |
Aug 17, 2016 | 79.25 | 79.45 | 78.42 | 78.93 | 1,685,703 | -0.46(-0.58%) |
Aug 16, 2016 | 79.20 | 79.98 | 78.98 | 79.40 | 1,752,528 | +0.06(+0.08%) |
Aug 15, 2016 | 78.94 | 79.35 | 78.67 | 79.33 | 2,024,723 | +0.43(+0.54%) |
Aug 12, 2016 | 79.11 | 79.16 | 78.39 | 78.91 | 1,486,766 | -0.04(-0.04%) |
Aug 11, 2016 | 78.07 | 79.03 | 77.63 | 78.94 | 1,880,889 | +0.93(+1.19%) |
Aug 10, 2016 | 78.80 | 78.84 | 77.80 | 78.01 | 1,827,347 | -0.64(-0.81%) |
Aug 09, 2016 | 78.79 | 79.31 | 78.43 | 78.65 | 1,680,832 | -0.04(-0.06%) |
Aug 08, 2016 | 79.62 | 79.62 | 78.52 | 78.70 | 1,798,607 | -0.60(-0.76%) |
Aug 05, 2016 | 79.32 | 80.30 | 79.21 | 79.30 | 1,721,645 | +0.33(+0.42%) |
Aug 04, 2016 | 79.62 | 79.71 | 78.49 | 78.97 | 2,137,952 | -0.81(-1.01%) |
Aug 03, 2016 | 79.29 | 79.78 | 78.43 | 79.78 | 2,890,399 | +0.41(+0.51%) |
Aug 02, 2016 | 78.67 | 80.35 | 77.73 | 79.37 | 5,835,631 | +3.45(+4.55%) |
Aug 01, 2016 | 75.69 | 76.61 | 75.54 | 75.92 | 3,301,842 | +0.31(+0.41%) |
Jul 29, 2016 | 74.85 | 75.77 | 74.66 | 75.61 | 2,181,286 | +0.33(+0.44%) |
Jul 28, 2016 | 75.48 | 75.49 | 74.76 | 75.28 | 2,743,172 | -0.53(-0.70%) |
Jul 27, 2016 | 76.07 | 76.15 | 75.14 | 75.81 | 2,073,051 | -0.26(-0.34%) |
Jul 26, 2016 | 75.69 | 76.36 | 75.10 | 76.07 | 1,854,748 | +0.27(+0.35%) |
Jul 25, 2016 | 76.24 | 76.26 | 75.45 | 75.80 | 2,094,241 | -0.40(-0.52%) |
Jul 22, 2016 | 76.33 | 76.51 | 75.61 | 76.20 | 1,500,246 | +0.04(+0.06%) |
Jul 21, 2016 | 76.66 | 77.12 | 75.91 | 76.16 | 1,883,936 | -0.74(-0.96%) |
Jul 20, 2016 | 76.67 | 77.26 | 76.67 | 76.89 | 1,407,113 | +0.64(+0.84%) |
Jul 19, 2016 | 76.11 | 76.46 | 75.53 | 76.25 | 2,229,183 | -0.10(-0.13%) |
Jul 18, 2016 | 76.09 | 76.41 | 75.93 | 76.35 | 1,254,724 | +0.43(+0.56%) |
Jul 15, 2016 | 76.56 | 76.79 | 75.37 | 75.93 | 2,686,467 | -0.36(-0.47%) |
Jul 14, 2016 | 75.75 | 76.43 | 75.66 | 76.28 | 2,293,735 | +0.91(+1.20%) |
Jul 13, 2016 | 75.02 | 75.75 | 74.84 | 75.38 | 2,808,067 | +0.67(+0.89%) |
Jul 12, 2016 | 73.00 | 74.91 | 72.99 | 74.71 | 3,202,291 | +1.78(+2.43%) |
Jul 11, 2016 | 72.75 | 73.31 | 72.64 | 72.94 | 1,610,507 | +0.23(+0.32%) |
Jul 08, 2016 | 72.52 | 72.85 | 72.24 | 72.70 | 1,799,932 | +0.83(+1.15%) |
Jul 07, 2016 | 71.97 | 72.36 | 71.47 | 71.88 | 2,826,867 | -0.18(-0.25%) |
Jul 06, 2016 | 70.95 | 72.38 | 70.65 | 72.06 | 2,769,234 | +0.74(+1.03%) |
Jul 05, 2016 | 70.88 | 71.61 | 70.46 | 71.32 | 2,678,462 | +0.18(+0.25%) |
Jul 01, 2016 | 70.37 | 71.14 | 71.14 | 71.14 | 3,113,554 | +0.75(+1.06%) |
Jun 30, 2016 | 68.88 | 70.41 | 68.72 | 70.40 | 3,601,445 | +1.83(+2.67%) |
Jun 29, 2016 | 67.52 | 68.78 | 67.48 | 68.57 | 2,171,001 | +1.72(+2.58%) |
Jun 28, 2016 | 65.96 | 66.96 | 65.73 | 66.85 | 3,167,658 | +1.30(+1.99%) |
Jun 27, 2016 | 66.69 | 66.72 | 65.18 | 65.54 | 2,514,892 | -1.41(-2.11%) |
Jun 24, 2016 | 66.63 | 67.24 | 66.60 | 66.95 | 5,048,552 | -1.87(-2.72%) |
Jun 23, 2016 | 68.92 | 69.02 | 68.36 | 68.83 | 2,982,508 | +0.37(+0.54%) |
Jun 22, 2016 | 67.96 | 68.76 | 67.51 | 68.45 | 2,180,562 | +0.50(+0.73%) |
Jun 21, 2016 | 67.89 | 68.14 | 67.49 | 67.96 | 1,439,236 | +0.18(+0.26%) |
Jun 20, 2016 | 67.67 | 68.53 | 67.57 | 67.78 | 2,758,444 | +0.59(+0.89%) |
Jun 17, 2016 | 67.46 | 67.74 | 66.70 | 67.18 | 3,444,446 | -0.27(-0.39%) |
Jun 16, 2016 | 67.16 | 67.67 | 66.61 | 67.45 | 2,379,559 | -0.11(-0.16%) |
Jun 15, 2016 | 67.41 | 68.10 | 67.34 | 67.56 | 2,698,482 | +0.54(+0.81%) |
Jun 14, 2016 | 67.52 | 67.85 | 66.53 | 67.02 | 3,336,862 | -0.80(-1.18%) |
Jun 13, 2016 | 67.84 | 68.50 | 67.64 | 67.81 | 3,223,138 | -0.04(-0.07%) |
Jun 10, 2016 | 67.34 | 68.55 | 66.89 | 67.86 | 3,175,345 | +0.26(+0.38%) |
Jun 09, 2016 | 67.65 | 67.82 | 67.36 | 67.60 | 3,545,279 | -0.07(-0.10%) |
Jun 08, 2016 | 67.73 | 68.02 | 67.34 | 67.67 | 2,307,921 | +0.03(+0.04%) |
Jun 07, 2016 | 67.80 | 67.93 | 67.38 | 67.65 | 1,892,270 | -0.20(-0.30%) |
Jun 06, 2016 | 67.72 | 68.02 | 67.41 | 67.85 | 1,681,430 | -0.08(-0.12%) |
Jun 03, 2016 | 68.07 | 68.34 | 67.69 | 67.93 | 2,155,067 | -0.48(-0.70%) |
Jun 02, 2016 | 67.28 | 68.54 | 67.15 | 68.41 | 3,429,245 | +1.28(+1.90%) |