Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 70.32 | 70.46 | 70.07 | 70.33 | 22,914 | -0.11(-0.15%) |
Aug 30, 2016 | 70.90 | 70.90 | 70.36 | 70.44 | 15,225 | -0.46(-0.65%) |
Aug 29, 2016 | 70.73 | 70.93 | 70.73 | 70.90 | 23,687 | +0.18(+0.25%) |
Aug 26, 2016 | 71.19 | 71.19 | 70.44 | 70.72 | 12,448 | -0.06(-0.09%) |
Aug 25, 2016 | 71.43 | 71.46 | 70.77 | 70.78 | 16,449 | -1.01(-1.41%) |
Aug 24, 2016 | 72.14 | 72.17 | 71.72 | 71.80 | 7,852 | -0.29(-0.41%) |
Aug 23, 2016 | 72.28 | 72.35 | 72.09 | 72.09 | 11,622 | +0.11(+0.15%) |
Aug 22, 2016 | 71.99 | 72.03 | 71.80 | 71.98 | 3,330 | +0.03(+0.04%) |
Aug 19, 2016 | 71.98 | 71.99 | 71.75 | 71.96 | 11,930 | +0.06(+0.09%) |
Aug 18, 2016 | 71.90 | 71.97 | 71.78 | 71.90 | 14,419 | +0.13(+0.19%) |
Aug 17, 2016 | 71.54 | 71.76 | 71.20 | 71.76 | 18,041 | -0.35(-0.48%) |
Aug 16, 2016 | 72.47 | 72.52 | 72.11 | 72.11 | 7,760 | -0.65(-0.89%) |
Aug 15, 2016 | 72.83 | 72.98 | 72.76 | 72.76 | 12,075 | +0.08(+0.11%) |
Aug 12, 2016 | 72.16 | 72.71 | 72.15 | 72.68 | 27,113 | +0.44(+0.60%) |
Aug 11, 2016 | 72.31 | 72.69 | 71.95 | 72.24 | 63,771 | +0.62(+0.87%) |
Aug 10, 2016 | 71.69 | 71.74 | 71.56 | 71.62 | 13,680 | +0.31(+0.44%) |
Aug 09, 2016 | 71.47 | 71.65 | 71.25 | 71.31 | 64,210 | -0.28(-0.39%) |
Aug 08, 2016 | 71.83 | 71.83 | 71.48 | 71.58 | 16,809 | -0.05(-0.07%) |
Aug 05, 2016 | 71.37 | 71.78 | 71.37 | 71.64 | 12,049 | +0.52(+0.73%) |
Aug 04, 2016 | 71.10 | 71.37 | 71.01 | 71.12 | 11,155 | -0.05(-0.08%) |
Aug 03, 2016 | 70.80 | 71.19 | 70.77 | 71.17 | 8,442 | +0.06(+0.09%) |
Aug 02, 2016 | 71.58 | 71.68 | 71.01 | 71.11 | 15,391 | -0.54(-0.76%) |
Aug 01, 2016 | 71.46 | 71.77 | 71.34 | 71.66 | 5,965 | +0.15(+0.21%) |
Jul 29, 2016 | 71.57 | 71.58 | 71.20 | 71.50 | 29,219 | +0.19(+0.26%) |
Jul 28, 2016 | 71.20 | 71.40 | 70.85 | 71.32 | 31,621 | +0.10(+0.14%) |
Jul 27, 2016 | 71.86 | 71.86 | 71.13 | 71.22 | 26,598 | -0.55(-0.77%) |
Jul 26, 2016 | 71.55 | 71.97 | 71.55 | 71.77 | 6,234 | +0.23(+0.32%) |
Jul 25, 2016 | 71.37 | 71.54 | 71.29 | 71.54 | 2,896 | +0.12(+0.16%) |
Jul 22, 2016 | 71.32 | 71.42 | 71.16 | 71.42 | 12,140 | +0.28(+0.39%) |
Jul 21, 2016 | 71.54 | 71.54 | 71.09 | 71.15 | 8,911 | -0.47(-0.66%) |
Jul 20, 2016 | 71.45 | 71.62 | 71.42 | 71.62 | 15,923 | +0.35(+0.49%) |
Jul 19, 2016 | 71.04 | 71.41 | 71.03 | 71.27 | 19,351 | +0.05(+0.07%) |
Jul 18, 2016 | 70.82 | 71.35 | 70.82 | 71.22 | 45,388 | +0.46(+0.65%) |
Jul 15, 2016 | 71.33 | 71.33 | 70.70 | 70.76 | 7,241 | -0.43(-0.60%) |
Jul 14, 2016 | 71.33 | 71.42 | 71.11 | 71.18 | 25,947 | +0.18(+0.25%) |
Jul 13, 2016 | 71.13 | 71.13 | 70.91 | 71.01 | 31,583 | -0.12(-0.16%) |
Jul 12, 2016 | 71.31 | 71.50 | 71.01 | 71.12 | 33,756 | -0.05(-0.08%) |
Jul 11, 2016 | 70.82 | 71.30 | 70.82 | 71.17 | 29,383 | +0.46(+0.65%) |
Jul 08, 2016 | 70.01 | 70.72 | 70.01 | 70.71 | 139,441 | +1.09(+1.56%) |
Jul 07, 2016 | 69.69 | 69.84 | 69.43 | 69.63 | 40,718 | -0.06(-0.09%) |
Jul 06, 2016 | 68.91 | 69.73 | 68.91 | 69.69 | 11,101 | +0.64(+0.93%) |
Jul 05, 2016 | 68.93 | 69.15 | 68.71 | 69.05 | 18,722 | -0.12(-0.18%) |
Jul 01, 2016 | 68.90 | 69.17 | 69.17 | 69.17 | 25,505 | +0.32(+0.47%) |
Jun 30, 2016 | 68.44 | 68.90 | 68.19 | 68.85 | 12,292 | +0.53(+0.78%) |
Jun 29, 2016 | 68.10 | 68.47 | 68.10 | 68.32 | 22,989 | +0.89(+1.32%) |
Jun 28, 2016 | 67.13 | 67.43 | 66.90 | 67.43 | 18,674 | +0.84(+1.26%) |
Jun 27, 2016 | 66.74 | 66.75 | 65.87 | 66.59 | 27,082 | -0.58(-0.86%) |
Jun 24, 2016 | 66.44 | 67.61 | 66.40 | 67.17 | 81,357 | -1.17(-1.71%) |
Jun 23, 2016 | 68.34 | 68.39 | 68.11 | 68.34 | 11,349 | +0.52(+0.76%) |
Jun 22, 2016 | 67.93 | 68.10 | 67.74 | 67.82 | 18,661 | +0.09(+0.13%) |
Jun 21, 2016 | 67.85 | 67.88 | 67.65 | 67.73 | 42,092 | +0.10(+0.14%) |
Jun 20, 2016 | 67.78 | 68.26 | 67.63 | 67.63 | 27,399 | +0.36(+0.53%) |
Jun 17, 2016 | 67.52 | 67.61 | 67.12 | 67.28 | 16,924 | -0.28(-0.41%) |
Jun 16, 2016 | 67.29 | 67.63 | 66.90 | 67.55 | 107,682 | +0.17(+0.25%) |
Jun 15, 2016 | 67.51 | 67.94 | 67.31 | 67.38 | 151,875 | -0.07(-0.11%) |
Jun 14, 2016 | 67.50 | 67.54 | 67.05 | 67.45 | 15,524 | -0.35(-0.52%) |
Jun 13, 2016 | 67.96 | 68.10 | 67.71 | 67.81 | 8,832 | -0.32(-0.46%) |
Jun 10, 2016 | 68.05 | 68.26 | 67.57 | 68.12 | 13,612 | -0.28(-0.40%) |
Jun 09, 2016 | 68.42 | 68.48 | 68.18 | 68.40 | 13,970 | -0.16(-0.23%) |
Jun 08, 2016 | 68.42 | 68.59 | 68.27 | 68.56 | 24,120 | +0.12(+0.17%) |
Jun 07, 2016 | 68.52 | 68.73 | 68.38 | 68.44 | 37,533 | -0.02(-0.03%) |
Jun 06, 2016 | 68.67 | 68.67 | 68.29 | 68.46 | 14,517 | -0.22(-0.32%) |
Jun 03, 2016 | 68.72 | 68.75 | 68.41 | 68.68 | 77,207 | -0.20(-0.30%) |
Jun 02, 2016 | 68.42 | 68.89 | 68.28 | 68.89 | 133,626 | +0.58(+0.85%) |