Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 73.83 | 73.83 | 72.43 | 72.66 | 1,439,688 | -1.60(-2.15%) |
Aug 30, 2016 | 75.19 | 75.87 | 74.14 | 74.26 | 836,896 | -0.93(-1.23%) |
Aug 29, 2016 | 74.45 | 75.37 | 74.19 | 75.19 | 815,362 | +0.87(+1.17%) |
Aug 26, 2016 | 75.35 | 75.89 | 73.90 | 74.32 | 967,956 | -0.71(-0.94%) |
Aug 25, 2016 | 74.79 | 75.76 | 74.63 | 75.03 | 829,756 | +0.35(+0.46%) |
Aug 24, 2016 | 76.18 | 76.70 | 74.46 | 74.68 | 1,723,494 | -1.80(-2.35%) |
Aug 23, 2016 | 76.78 | 78.60 | 76.47 | 76.48 | 1,430,480 | +0.29(+0.38%) |
Aug 22, 2016 | 74.76 | 76.19 | 74.27 | 76.19 | 1,198,423 | +1.01(+1.34%) |
Aug 19, 2016 | 73.60 | 75.35 | 73.44 | 75.18 | 1,932,507 | +1.33(+1.80%) |
Aug 18, 2016 | 73.61 | 73.89 | 73.42 | 73.86 | 1,177,658 | +0.66(+0.91%) |
Aug 17, 2016 | 74.31 | 74.36 | 72.86 | 73.19 | 1,302,124 | -1.07(-1.44%) |
Aug 16, 2016 | 76.58 | 76.63 | 74.17 | 74.26 | 1,173,266 | -2.14(-2.80%) |
Aug 15, 2016 | 75.85 | 77.04 | 75.67 | 76.40 | 1,249,930 | +0.97(+1.29%) |
Aug 12, 2016 | 74.88 | 76.08 | 74.70 | 75.43 | 1,254,119 | +0.39(+0.52%) |
Aug 11, 2016 | 74.62 | 75.52 | 74.16 | 75.04 | 1,246,990 | +0.45(+0.60%) |
Aug 10, 2016 | 74.54 | 74.81 | 73.96 | 74.59 | 1,429,046 | +0.07(+0.10%) |
Aug 09, 2016 | 74.95 | 75.11 | 74.26 | 74.52 | 1,636,956 | -0.15(-0.19%) |
Aug 08, 2016 | 74.81 | 75.11 | 74.09 | 74.66 | 1,645,820 | -0.15(-0.19%) |
Aug 05, 2016 | 74.71 | 75.10 | 74.05 | 74.81 | 1,896,579 | +0.19(+0.26%) |
Aug 04, 2016 | 76.48 | 76.93 | 73.05 | 74.62 | 3,198,777 | -1.70(-2.23%) |
Aug 03, 2016 | 76.79 | 76.85 | 75.52 | 76.32 | 2,645,730 | -0.35(-0.45%) |
Aug 02, 2016 | 76.56 | 77.02 | 76.02 | 76.66 | 2,239,929 | +0.42(+0.55%) |
Aug 01, 2016 | 76.53 | 76.77 | 75.95 | 76.25 | 1,961,893 | -0.24(-0.31%) |
Jul 29, 2016 | 77.04 | 77.05 | 75.70 | 76.48 | 1,873,353 | -0.85(-1.10%) |
Jul 28, 2016 | 76.93 | 78.27 | 76.55 | 77.34 | 1,142,058 | +0.26(+0.34%) |
Jul 27, 2016 | 77.57 | 77.70 | 76.44 | 77.07 | 925,602 | -0.64(-0.82%) |
Jul 26, 2016 | 78.33 | 78.33 | 77.13 | 77.71 | 1,000,765 | -0.62(-0.79%) |
Jul 25, 2016 | 77.24 | 78.35 | 77.04 | 78.33 | 1,353,396 | +1.08(+1.40%) |
Jul 22, 2016 | 76.90 | 77.63 | 76.43 | 77.24 | 963,012 | +0.67(+0.88%) |
Jul 21, 2016 | 78.38 | 78.69 | 76.19 | 76.57 | 1,392,803 | -2.14(-2.71%) |
Jul 20, 2016 | 78.18 | 78.95 | 78.05 | 78.71 | 1,043,904 | +0.64(+0.81%) |
Jul 19, 2016 | 78.10 | 78.47 | 77.74 | 78.07 | 693,455 | -0.26(-0.34%) |
Jul 18, 2016 | 78.35 | 78.53 | 77.54 | 78.33 | 771,390 | -0.13(-0.16%) |
Jul 15, 2016 | 78.53 | 79.32 | 78.15 | 78.46 | 989,922 | +0.28(+0.36%) |
Jul 14, 2016 | 78.12 | 79.03 | 77.98 | 78.18 | 778,761 | +0.45(+0.57%) |
Jul 13, 2016 | 77.71 | 77.92 | 77.25 | 77.74 | 1,051,384 | +0.30(+0.39%) |
Jul 12, 2016 | 76.67 | 78.21 | 76.56 | 77.44 | 1,429,717 | +1.44(+1.90%) |
Jul 11, 2016 | 76.25 | 76.33 | 75.52 | 75.99 | 1,405,744 | +0.05(+0.06%) |
Jul 08, 2016 | 74.69 | 76.32 | 73.89 | 75.95 | 1,395,976 | +2.05(+2.78%) |
Jul 07, 2016 | 73.76 | 74.69 | 73.49 | 73.89 | 952,288 | +0.42(+0.57%) |
Jul 06, 2016 | 72.14 | 73.56 | 71.61 | 73.47 | 1,475,945 | +0.87(+1.20%) |
Jul 05, 2016 | 72.76 | 72.88 | 72.17 | 72.60 | 1,503,763 | -1.29(-1.75%) |
Jul 01, 2016 | 72.19 | 73.89 | 73.89 | 73.89 | 1,748,083 | +1.83(+2.53%) |
Jun 30, 2016 | 71.90 | 73.15 | 70.80 | 72.07 | 27,398,244 | +0.17(+0.24%) |
Jun 29, 2016 | 72.20 | 72.56 | 71.41 | 71.89 | 2,122,638 | +0.75(+1.06%) |
Jun 28, 2016 | 69.79 | 71.32 | 69.18 | 71.14 | 2,979,601 | +2.68(+3.92%) |
Jun 27, 2016 | 70.37 | 70.96 | 68.02 | 68.46 | 2,983,541 | -3.31(-4.61%) |
Jun 24, 2016 | 73.85 | 74.93 | 71.42 | 71.77 | 2,713,211 | -4.92(-6.42%) |
Jun 23, 2016 | 76.28 | 76.97 | 76.14 | 76.69 | 879,070 | +0.98(+1.30%) |
Jun 22, 2016 | 75.98 | 76.21 | 75.25 | 75.71 | 1,116,033 | -0.27(-0.36%) |
Jun 21, 2016 | 75.37 | 76.18 | 74.51 | 75.98 | 1,325,166 | +0.55(+0.73%) |
Jun 20, 2016 | 75.88 | 76.31 | 75.11 | 75.43 | 1,911,482 | +0.19(+0.25%) |
Jun 17, 2016 | 75.59 | 77.23 | 74.70 | 75.24 | 3,886,110 | +2.55(+3.51%) |
Jun 16, 2016 | 72.07 | 72.74 | 71.70 | 72.68 | 1,000,446 | +0.25(+0.35%) |
Jun 15, 2016 | 71.40 | 72.74 | 71.26 | 72.43 | 1,578,317 | +1.19(+1.67%) |
Jun 14, 2016 | 70.87 | 71.31 | 69.98 | 71.24 | 1,279,849 | +0.23(+0.32%) |
Jun 13, 2016 | 72.11 | 72.48 | 70.97 | 71.01 | 1,229,423 | -1.25(-1.73%) |
Jun 10, 2016 | 72.41 | 72.79 | 71.74 | 72.26 | 1,132,093 | -0.39(-0.54%) |
Jun 09, 2016 | 72.99 | 73.34 | 72.26 | 72.65 | 1,242,388 | -0.86(-1.17%) |
Jun 08, 2016 | 73.87 | 74.56 | 73.16 | 73.51 | 1,683,966 | -0.07(-0.10%) |
Jun 07, 2016 | 73.67 | 74.06 | 73.14 | 73.58 | 943,200 | +0.30(+0.41%) |
Jun 06, 2016 | 72.85 | 74.37 | 72.50 | 73.28 | 1,157,830 | +0.87(+1.20%) |
Jun 03, 2016 | 72.41 | 72.73 | 71.65 | 72.41 | 944,622 | +0.14(+0.20%) |
Jun 02, 2016 | 71.63 | 72.37 | 71.62 | 72.27 | 695,894 | +0.14(+0.20%) |