Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 70.58 | 70.71 | 70.43 | 70.57 | 122,866 | -0.04(-0.05%) |
Aug 30, 2016 | 70.83 | 70.88 | 70.61 | 70.61 | 144,483 | -0.23(-0.32%) |
Aug 29, 2016 | 70.39 | 70.86 | 70.32 | 70.83 | 300,496 | +0.61(+0.86%) |
Aug 26, 2016 | 70.61 | 70.91 | 70.07 | 70.23 | 316,126 | -0.18(-0.25%) |
Aug 25, 2016 | 70.66 | 70.68 | 70.37 | 70.40 | 114,407 | -0.23(-0.33%) |
Aug 24, 2016 | 70.85 | 70.94 | 70.59 | 70.64 | 83,274 | -0.10(-0.14%) |
Aug 23, 2016 | 70.91 | 70.94 | 70.64 | 70.74 | 115,357 | +0.15(+0.21%) |
Aug 22, 2016 | 70.59 | 70.68 | 70.42 | 70.59 | 154,135 | +0.37(+0.53%) |
Aug 19, 2016 | 70.27 | 70.34 | 69.99 | 70.22 | 94,196 | -0.26(-0.37%) |
Aug 18, 2016 | 70.45 | 70.56 | 70.26 | 70.48 | 203,104 | +0.15(+0.21%) |
Aug 17, 2016 | 70.20 | 70.45 | 69.88 | 70.34 | 114,458 | +0.38(+0.54%) |
Aug 16, 2016 | 70.34 | 70.40 | 69.78 | 69.96 | 603,108 | -0.20(-0.28%) |
Aug 15, 2016 | 70.42 | 70.46 | 70.05 | 70.15 | 246,257 | -0.33(-0.47%) |
Aug 12, 2016 | 70.42 | 70.67 | 70.27 | 70.48 | 110,162 | +0.47(+0.67%) |
Aug 11, 2016 | 70.42 | 70.42 | 69.87 | 70.01 | 116,420 | -0.37(-0.52%) |
Aug 10, 2016 | 70.31 | 70.42 | 70.05 | 70.38 | 239,597 | +0.33(+0.47%) |
Aug 09, 2016 | 69.73 | 70.16 | 69.60 | 70.05 | 220,245 | +0.59(+0.84%) |
Aug 08, 2016 | 69.25 | 69.57 | 69.07 | 69.47 | 122,966 | +0.17(+0.24%) |
Aug 05, 2016 | 69.67 | 69.67 | 69.15 | 69.30 | 117,984 | -0.43(-0.62%) |
Aug 04, 2016 | 69.63 | 69.86 | 69.52 | 69.73 | 179,428 | +0.56(+0.81%) |
Aug 03, 2016 | 69.22 | 69.33 | 69.01 | 69.17 | 153,524 | -0.01(-0.02%) |
Aug 02, 2016 | 69.47 | 69.51 | 69.01 | 69.18 | 294,538 | -0.77(-1.10%) |
Aug 01, 2016 | 70.40 | 70.40 | 69.79 | 69.95 | 351,119 | -0.51(-0.72%) |
Jul 29, 2016 | 70.24 | 70.50 | 70.13 | 70.46 | 291,578 | +0.24(+0.34%) |
Jul 28, 2016 | 70.22 | 70.29 | 70.05 | 70.22 | 458,164 | -0.09(-0.12%) |
Jul 27, 2016 | 70.04 | 70.36 | 69.91 | 70.30 | 199,660 | +0.55(+0.79%) |
Jul 26, 2016 | 70.09 | 70.09 | 69.64 | 69.75 | 101,388 | +0.00(+0.00%) |
Jul 25, 2016 | 69.92 | 70.03 | 69.67 | 69.75 | 117,509 | -0.15(-0.22%) |
Jul 22, 2016 | 69.63 | 70.00 | 69.46 | 69.90 | 89,481 | +0.12(+0.18%) |
Jul 21, 2016 | 69.28 | 69.88 | 69.25 | 69.78 | 161,154 | +0.00(+0.00%) |
Jul 20, 2016 | 69.78 | 69.78 | 69.39 | 69.78 | 272,554 | -0.02(-0.03%) |
Jul 19, 2016 | 69.65 | 69.80 | 69.47 | 69.80 | 162,307 | +0.42(+0.60%) |
Jul 18, 2016 | 69.61 | 69.62 | 69.13 | 69.39 | 344,223 | -0.04(-0.06%) |
Jul 15, 2016 | 70.08 | 70.12 | 69.43 | 69.43 | 347,684 | -0.72(-1.03%) |
Jul 14, 2016 | 70.14 | 70.22 | 69.94 | 70.15 | 113,022 | -0.28(-0.39%) |
Jul 13, 2016 | 70.44 | 70.60 | 70.24 | 70.43 | 251,692 | +0.38(+0.54%) |
Jul 12, 2016 | 70.60 | 70.62 | 69.95 | 70.05 | 353,176 | -0.98(-1.38%) |
Jul 11, 2016 | 70.94 | 71.20 | 70.89 | 71.03 | 532,483 | +0.09(+0.12%) |
Jul 08, 2016 | 70.82 | 71.00 | 70.36 | 70.94 | 246,114 | +0.58(+0.83%) |
Jul 07, 2016 | 70.37 | 70.47 | 69.90 | 70.36 | 210,041 | +0.20(+0.28%) |
Jul 05, 2016 | 69.86 | 70.37 | 69.71 | 70.16 | 365,768 | +0.73(+1.05%) |
Jul 01, 2016 | 69.09 | 69.43 | 69.43 | 69.43 | 392,470 | +0.72(+1.05%) |
Jun 30, 2016 | 68.89 | 68.98 | 68.58 | 68.71 | 468,525 | -0.01(-0.01%) |
Jun 29, 2016 | 69.00 | 69.04 | 68.60 | 68.71 | 681,495 | -0.12(-0.18%) |
Jun 28, 2016 | 68.71 | 68.97 | 68.36 | 68.84 | 616,656 | +0.58(+0.85%) |
Jun 27, 2016 | 68.51 | 68.65 | 67.97 | 68.25 | 605,103 | +0.92(+1.36%) |
Jun 24, 2016 | 67.49 | 67.51 | 67.17 | 67.34 | 179,758 | +0.43(+0.64%) |
Jun 23, 2016 | 66.95 | 67.19 | 66.78 | 66.91 | 192,119 | -0.05(-0.08%) |
Jun 22, 2016 | 66.69 | 67.21 | 66.64 | 66.96 | 111,572 | +0.15(+0.22%) |
Jun 21, 2016 | 66.77 | 67.11 | 66.75 | 66.82 | 101,642 | -0.30(-0.44%) |
Jun 20, 2016 | 67.15 | 67.18 | 66.97 | 67.11 | 139,841 | -0.18(-0.27%) |
Jun 17, 2016 | 67.43 | 67.44 | 67.23 | 67.30 | 331,593 | -0.25(-0.38%) |
Jun 16, 2016 | 67.35 | 67.69 | 67.34 | 67.55 | 95,158 | +0.26(+0.39%) |
Jun 15, 2016 | 67.39 | 67.57 | 67.29 | 67.29 | 204,400 | +0.05(+0.08%) |
Jun 14, 2016 | 67.59 | 67.59 | 67.15 | 67.24 | 220,231 | -0.17(-0.25%) |
Jun 13, 2016 | 67.29 | 67.40 | 67.15 | 67.40 | 91,729 | +0.14(+0.21%) |
Jun 10, 2016 | 67.34 | 67.54 | 67.20 | 67.27 | 150,044 | +0.09(+0.13%) |
Jun 09, 2016 | 67.29 | 67.34 | 67.02 | 67.18 | 161,764 | +0.22(+0.33%) |
Jun 08, 2016 | 66.82 | 66.96 | 66.77 | 66.96 | 91,360 | +0.33(+0.49%) |
Jun 07, 2016 | 66.50 | 66.74 | 66.50 | 66.63 | 95,307 | +0.15(+0.22%) |
Jun 06, 2016 | 66.64 | 66.68 | 66.43 | 66.49 | 370,020 | -0.20(-0.29%) |
Jun 03, 2016 | 66.10 | 66.69 | 66.10 | 66.69 | 100,861 | +0.73(+1.11%) |
Jun 02, 2016 | 65.43 | 65.98 | 65.43 | 65.95 | 206,811 | +0.33(+0.50%) |