Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.61 | 77.48 | 76.03 | 77.36 | 306,636 | +1.04(+1.36%) |
Aug 30, 2016 | 76.13 | 77.62 | 76.10 | 76.32 | 247,512 | -0.05(-0.06%) |
Aug 29, 2016 | 75.26 | 76.49 | 75.26 | 76.37 | 133,136 | +1.03(+1.36%) |
Aug 26, 2016 | 75.77 | 76.72 | 74.69 | 75.34 | 189,694 | -0.38(-0.51%) |
Aug 25, 2016 | 75.09 | 76.41 | 74.62 | 75.72 | 189,429 | +0.18(+0.24%) |
Aug 24, 2016 | 76.60 | 77.67 | 75.16 | 75.55 | 296,915 | -1.23(-1.61%) |
Aug 23, 2016 | 76.98 | 77.89 | 76.67 | 76.78 | 191,786 | +0.44(+0.58%) |
Aug 22, 2016 | 77.33 | 77.33 | 76.10 | 76.34 | 246,659 | -1.04(-1.34%) |
Aug 19, 2016 | 76.98 | 77.98 | 76.75 | 77.38 | 171,750 | -0.02(-0.02%) |
Aug 18, 2016 | 77.39 | 77.47 | 76.22 | 77.40 | 364,952 | +0.04(+0.05%) |
Aug 17, 2016 | 78.26 | 78.41 | 76.93 | 77.36 | 313,259 | -1.14(-1.45%) |
Aug 16, 2016 | 79.01 | 79.58 | 78.33 | 78.50 | 169,907 | -0.78(-0.98%) |
Aug 15, 2016 | 78.51 | 79.80 | 78.50 | 79.27 | 183,604 | +1.27(+1.63%) |
Aug 12, 2016 | 78.27 | 78.91 | 77.25 | 78.00 | 188,279 | -0.34(-0.43%) |
Aug 11, 2016 | 77.33 | 79.41 | 77.33 | 78.34 | 249,365 | +1.72(+2.24%) |
Aug 10, 2016 | 77.00 | 77.25 | 76.28 | 76.62 | 164,743 | -0.18(-0.23%) |
Aug 09, 2016 | 77.90 | 78.19 | 76.39 | 76.80 | 275,485 | -1.31(-1.68%) |
Aug 08, 2016 | 78.74 | 79.02 | 77.96 | 78.11 | 196,012 | -0.37(-0.47%) |
Aug 05, 2016 | 78.95 | 80.44 | 78.13 | 78.48 | 329,204 | +0.37(+0.48%) |
Aug 04, 2016 | 77.83 | 80.12 | 77.58 | 78.11 | 225,947 | +0.04(+0.05%) |
Aug 03, 2016 | 76.53 | 78.09 | 75.12 | 78.07 | 296,530 | +1.17(+1.53%) |
Aug 02, 2016 | 79.77 | 79.82 | 76.53 | 76.90 | 620,503 | -3.06(-3.82%) |
Aug 01, 2016 | 80.40 | 80.79 | 78.72 | 79.96 | 637,050 | -0.45(-0.56%) |
Jul 29, 2016 | 79.93 | 80.70 | 79.37 | 80.40 | 346,241 | +0.52(+0.65%) |
Jul 28, 2016 | 80.26 | 80.84 | 77.40 | 79.88 | 656,191 | +2.19(+2.82%) |
Jul 27, 2016 | 77.96 | 78.15 | 76.88 | 77.69 | 349,536 | +0.18(+0.23%) |
Jul 26, 2016 | 76.59 | 77.74 | 76.06 | 77.52 | 332,130 | +0.93(+1.22%) |
Jul 25, 2016 | 78.09 | 78.78 | 76.23 | 76.58 | 468,296 | -1.43(-1.84%) |
Jul 22, 2016 | 77.85 | 78.21 | 76.48 | 78.02 | 168,754 | +0.34(+0.44%) |
Jul 21, 2016 | 76.69 | 79.28 | 76.59 | 77.67 | 411,576 | +1.00(+1.30%) |
Jul 20, 2016 | 75.61 | 77.32 | 75.61 | 76.68 | 415,624 | +1.16(+1.54%) |
Jul 19, 2016 | 76.39 | 76.99 | 75.10 | 75.51 | 501,772 | -1.26(-1.64%) |
Jul 18, 2016 | 75.13 | 77.18 | 74.83 | 76.77 | 331,707 | +1.64(+2.18%) |
Jul 15, 2016 | 75.34 | 75.47 | 74.52 | 75.13 | 297,368 | +0.33(+0.44%) |
Jul 14, 2016 | 75.12 | 76.08 | 74.69 | 74.80 | 337,795 | +0.61(+0.82%) |
Jul 13, 2016 | 74.15 | 74.51 | 72.87 | 74.20 | 224,920 | +0.32(+0.43%) |
Jul 12, 2016 | 73.35 | 74.37 | 73.04 | 73.88 | 310,318 | +1.18(+1.63%) |
Jul 11, 2016 | 72.48 | 73.43 | 72.20 | 72.70 | 252,316 | +0.82(+1.14%) |
Jul 08, 2016 | 69.36 | 72.25 | 68.43 | 71.88 | 408,105 | +3.45(+5.04%) |
Jul 07, 2016 | 67.47 | 68.91 | 67.37 | 68.43 | 299,345 | +1.33(+1.99%) |
Jul 06, 2016 | 65.36 | 67.34 | 64.86 | 67.10 | 220,242 | +1.49(+2.27%) |
Jul 05, 2016 | 66.86 | 67.23 | 64.63 | 65.61 | 446,822 | -1.76(-2.61%) |
Jul 01, 2016 | 66.25 | 67.37 | 67.37 | 67.37 | 519,434 | +1.15(+1.73%) |
Jun 30, 2016 | 66.98 | 67.41 | 65.12 | 66.22 | 352,065 | -0.50(-0.75%) |
Jun 29, 2016 | 65.90 | 67.08 | 65.69 | 66.72 | 170,408 | +1.40(+2.14%) |
Jun 28, 2016 | 65.32 | 66.19 | 64.68 | 65.33 | 273,659 | +0.82(+1.27%) |
Jun 27, 2016 | 65.47 | 65.85 | 64.01 | 64.51 | 420,159 | -1.82(-2.74%) |
Jun 24, 2016 | 65.57 | 66.72 | 65.46 | 66.32 | 643,121 | -2.40(-3.50%) |
Jun 23, 2016 | 67.52 | 69.27 | 67.52 | 68.73 | 266,017 | +1.86(+2.79%) |
Jun 22, 2016 | 68.49 | 68.76 | 66.81 | 66.86 | 301,887 | -1.35(-1.98%) |
Jun 21, 2016 | 69.88 | 70.87 | 67.54 | 68.22 | 405,392 | -2.82(-3.97%) |
Jun 20, 2016 | 71.37 | 72.46 | 70.83 | 71.04 | 360,146 | +0.69(+0.98%) |
Jun 17, 2016 | 70.03 | 72.17 | 69.55 | 70.35 | 458,100 | +0.48(+0.69%) |
Jun 16, 2016 | 68.62 | 69.99 | 67.46 | 69.86 | 486,029 | +0.72(+1.04%) |
Jun 15, 2016 | 69.19 | 70.42 | 68.64 | 69.15 | 531,484 | +0.19(+0.27%) |
Jun 14, 2016 | 69.77 | 70.21 | 68.49 | 68.96 | 382,195 | -0.91(-1.31%) |
Jun 13, 2016 | 69.41 | 70.29 | 69.06 | 69.87 | 392,681 | +0.07(+0.11%) |
Jun 10, 2016 | 70.69 | 71.19 | 69.71 | 69.80 | 285,161 | -2.29(-3.18%) |
Jun 09, 2016 | 73.24 | 73.78 | 71.22 | 72.09 | 379,237 | -1.63(-2.21%) |
Jun 08, 2016 | 74.75 | 75.31 | 73.25 | 73.72 | 237,030 | -0.87(-1.16%) |
Jun 07, 2016 | 73.74 | 75.09 | 73.70 | 74.59 | 466,363 | +0.90(+1.23%) |
Jun 06, 2016 | 73.49 | 74.02 | 72.31 | 73.69 | 471,297 | -0.06(-0.08%) |
Jun 03, 2016 | 76.59 | 76.59 | 73.59 | 73.74 | 461,421 | -3.24(-4.21%) |
Jun 02, 2016 | 76.03 | 77.27 | 76.00 | 76.98 | 164,553 | +0.60(+0.78%) |