Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 73.03 | 73.12 | 71.89 | 72.33 | 375,730 | -1.03(-1.40%) |
Aug 30, 2016 | 73.90 | 74.19 | 73.15 | 73.35 | 202,182 | -0.31(-0.42%) |
Aug 29, 2016 | 72.93 | 73.78 | 72.93 | 73.67 | 131,938 | +0.47(+0.64%) |
Aug 26, 2016 | 73.48 | 74.14 | 72.83 | 73.19 | 179,820 | -0.18(-0.25%) |
Aug 25, 2016 | 73.50 | 73.68 | 73.11 | 73.38 | 122,843 | -0.15(-0.21%) |
Aug 24, 2016 | 73.51 | 73.95 | 73.35 | 73.53 | 259,148 | -0.32(-0.43%) |
Aug 23, 2016 | 73.40 | 74.06 | 73.40 | 73.85 | 308,418 | +0.40(+0.55%) |
Aug 22, 2016 | 73.48 | 73.67 | 72.98 | 73.44 | 205,599 | -0.81(-1.10%) |
Aug 19, 2016 | 74.65 | 74.65 | 74.02 | 74.26 | 300,310 | -0.61(-0.81%) |
Aug 18, 2016 | 73.70 | 74.87 | 73.70 | 74.87 | 370,883 | +1.46(+1.99%) |
Aug 17, 2016 | 73.06 | 73.48 | 72.72 | 73.41 | 267,574 | +0.17(+0.24%) |
Aug 16, 2016 | 73.04 | 73.45 | 72.59 | 73.23 | 287,488 | +0.18(+0.25%) |
Aug 15, 2016 | 72.89 | 73.26 | 72.68 | 73.05 | 274,677 | +0.66(+0.91%) |
Aug 12, 2016 | 72.23 | 72.65 | 72.01 | 72.39 | 195,325 | +0.40(+0.55%) |
Aug 11, 2016 | 71.32 | 72.35 | 71.09 | 71.99 | 240,439 | +1.01(+1.43%) |
Aug 10, 2016 | 72.00 | 72.17 | 70.83 | 70.98 | 221,580 | -0.85(-1.19%) |
Aug 09, 2016 | 72.49 | 72.50 | 71.57 | 71.83 | 196,491 | -0.44(-0.61%) |
Aug 08, 2016 | 71.71 | 72.75 | 71.52 | 72.27 | 508,818 | +1.01(+1.42%) |
Aug 05, 2016 | 70.66 | 71.29 | 70.47 | 71.26 | 249,236 | +0.70(+0.99%) |
Aug 04, 2016 | 70.20 | 71.06 | 70.12 | 70.56 | 283,365 | +0.06(+0.09%) |
Aug 03, 2016 | 69.16 | 70.51 | 68.85 | 70.50 | 442,680 | +1.40(+2.03%) |
Aug 02, 2016 | 69.11 | 69.51 | 67.88 | 69.10 | 580,771 | +0.54(+0.79%) |
Aug 01, 2016 | 70.19 | 70.24 | 68.32 | 68.56 | 816,933 | -2.42(-3.41%) |
Jul 29, 2016 | 69.43 | 71.03 | 69.15 | 70.98 | 664,495 | +0.70(+1.00%) |
Jul 28, 2016 | 70.39 | 70.71 | 69.85 | 70.28 | 319,133 | -0.14(-0.19%) |
Jul 27, 2016 | 71.22 | 71.87 | 70.12 | 70.42 | 491,192 | -0.77(-1.08%) |
Jul 26, 2016 | 70.38 | 71.23 | 70.29 | 71.19 | 439,382 | +0.43(+0.61%) |
Jul 25, 2016 | 71.76 | 71.81 | 70.48 | 70.75 | 392,591 | -1.49(-2.06%) |
Jul 22, 2016 | 72.28 | 72.37 | 71.81 | 72.24 | 276,750 | +0.17(+0.23%) |
Jul 21, 2016 | 72.67 | 73.33 | 71.92 | 72.08 | 221,828 | -0.74(-1.01%) |
Jul 20, 2016 | 72.54 | 73.16 | 71.93 | 72.81 | 248,944 | -0.06(-0.08%) |
Jul 19, 2016 | 73.14 | 73.30 | 72.66 | 72.87 | 146,004 | -0.51(-0.69%) |
Jul 18, 2016 | 73.00 | 73.41 | 72.60 | 73.38 | 282,220 | +0.07(+0.09%) |
Jul 15, 2016 | 73.78 | 74.02 | 73.06 | 73.32 | 298,358 | -0.06(-0.08%) |
Jul 14, 2016 | 73.63 | 73.80 | 73.21 | 73.38 | 259,631 | +0.30(+0.42%) |
Jul 13, 2016 | 73.64 | 73.98 | 72.39 | 73.07 | 1,887,479 | -0.74(-1.00%) |
Jul 12, 2016 | 72.71 | 74.16 | 72.68 | 73.81 | 525,353 | +1.95(+2.71%) |
Jul 11, 2016 | 72.15 | 72.47 | 71.85 | 71.86 | 337,457 | +0.04(+0.05%) |
Jul 08, 2016 | 71.72 | 72.04 | 70.82 | 71.82 | 442,798 | +1.00(+1.42%) |
Jul 07, 2016 | 71.96 | 72.51 | 70.34 | 70.82 | 639,814 | -0.78(-1.09%) |
Jul 06, 2016 | 70.93 | 71.64 | 70.36 | 71.60 | 607,316 | +0.40(+0.57%) |
Jul 05, 2016 | 71.90 | 72.10 | 70.46 | 71.20 | 424,734 | -1.72(-2.36%) |
Jul 01, 2016 | 72.28 | 72.92 | 72.92 | 72.92 | 215,680 | +0.55(+0.76%) |
Jun 30, 2016 | 71.71 | 72.40 | 71.33 | 72.37 | 412,071 | +0.56(+0.77%) |
Jun 29, 2016 | 71.02 | 72.24 | 70.98 | 71.82 | 417,346 | +1.43(+2.03%) |
Jun 28, 2016 | 69.56 | 70.42 | 69.42 | 70.39 | 386,289 | +1.99(+2.90%) |
Jun 27, 2016 | 69.90 | 69.92 | 67.87 | 68.40 | 706,410 | -2.21(-3.14%) |
Jun 24, 2016 | 70.48 | 71.73 | 70.38 | 70.61 | 403,817 | -2.76(-3.76%) |
Jun 23, 2016 | 72.85 | 73.38 | 72.60 | 73.38 | 167,196 | +1.28(+1.77%) |
Jun 22, 2016 | 72.78 | 72.80 | 72.04 | 72.10 | 250,731 | -0.43(-0.60%) |
Jun 21, 2016 | 71.53 | 72.70 | 71.31 | 72.53 | 247,501 | +0.76(+1.06%) |
Jun 20, 2016 | 72.01 | 72.36 | 71.69 | 71.77 | 350,684 | +0.64(+0.90%) |
Jun 17, 2016 | 70.82 | 71.28 | 70.69 | 71.12 | 358,909 | +0.80(+1.14%) |
Jun 16, 2016 | 69.98 | 70.38 | 68.90 | 70.32 | 461,463 | -0.39(-0.55%) |
Jun 15, 2016 | 70.50 | 71.49 | 70.17 | 70.71 | 265,086 | -0.16(-0.22%) |
Jun 14, 2016 | 70.53 | 71.20 | 69.97 | 70.87 | 315,536 | -0.06(-0.09%) |
Jun 13, 2016 | 70.75 | 71.88 | 70.41 | 70.93 | 253,375 | -0.36(-0.51%) |
Jun 10, 2016 | 72.09 | 72.48 | 71.07 | 71.29 | 373,331 | -1.71(-2.34%) |
Jun 09, 2016 | 72.71 | 73.22 | 72.35 | 73.00 | 217,294 | -0.43(-0.59%) |
Jun 08, 2016 | 74.07 | 74.34 | 73.17 | 73.43 | 370,965 | -0.09(-0.12%) |
Jun 07, 2016 | 72.24 | 73.70 | 72.24 | 73.52 | 335,953 | +1.61(+2.24%) |
Jun 06, 2016 | 70.78 | 71.94 | 70.77 | 71.91 | 295,185 | +1.66(+2.37%) |
Jun 03, 2016 | 70.35 | 71.06 | 69.69 | 70.25 | 321,544 | -0.18(-0.26%) |
Jun 02, 2016 | 69.88 | 70.43 | 69.56 | 70.43 | 270,729 | -0.16(-0.22%) |