Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.31 | 77.90 | 75.88 | 77.82 | 2,384,567 | +1.63(+2.14%) |
Aug 30, 2016 | 76.48 | 76.69 | 75.44 | 76.18 | 892,521 | -0.20(-0.27%) |
Aug 29, 2016 | 75.77 | 76.50 | 75.77 | 76.39 | 683,837 | +0.86(+1.14%) |
Aug 26, 2016 | 76.63 | 76.92 | 75.03 | 75.53 | 1,289,480 | -0.83(-1.09%) |
Aug 25, 2016 | 76.44 | 77.60 | 76.20 | 76.36 | 930,566 | +0.02(+0.03%) |
Aug 24, 2016 | 76.65 | 76.95 | 75.66 | 76.34 | 1,033,390 | -0.30(-0.40%) |
Aug 23, 2016 | 77.21 | 77.21 | 76.65 | 76.65 | 665,218 | -0.16(-0.21%) |
Aug 22, 2016 | 76.34 | 76.91 | 75.91 | 76.81 | 671,077 | +0.49(+0.64%) |
Aug 19, 2016 | 77.59 | 77.59 | 76.08 | 76.32 | 1,372,735 | -1.55(-1.99%) |
Aug 18, 2016 | 78.23 | 78.42 | 77.54 | 77.87 | 1,154,253 | -0.33(-0.42%) |
Aug 17, 2016 | 78.38 | 78.38 | 77.05 | 78.20 | 1,154,565 | +0.05(+0.07%) |
Aug 16, 2016 | 78.37 | 78.68 | 77.82 | 78.15 | 1,129,258 | -0.65(-0.82%) |
Aug 15, 2016 | 78.27 | 79.26 | 78.20 | 78.79 | 820,516 | +0.03(+0.04%) |
Aug 12, 2016 | 78.49 | 79.74 | 78.39 | 78.76 | 912,414 | +0.20(+0.26%) |
Aug 11, 2016 | 78.21 | 78.83 | 77.85 | 78.56 | 1,579,336 | +0.71(+0.91%) |
Aug 10, 2016 | 78.13 | 78.47 | 77.47 | 77.85 | 901,413 | -0.15(-0.19%) |
Aug 09, 2016 | 77.74 | 78.04 | 77.32 | 78.00 | 852,061 | +0.20(+0.26%) |
Aug 08, 2016 | 77.90 | 78.24 | 77.48 | 77.80 | 996,041 | +0.09(+0.11%) |
Aug 05, 2016 | 77.73 | 77.96 | 77.41 | 77.71 | 631,826 | +0.36(+0.47%) |
Aug 04, 2016 | 76.75 | 77.48 | 76.40 | 77.35 | 711,810 | +0.48(+0.63%) |
Aug 03, 2016 | 76.81 | 77.08 | 76.35 | 76.86 | 764,678 | +0.17(+0.22%) |
Aug 02, 2016 | 77.46 | 77.76 | 76.48 | 76.70 | 1,283,928 | -0.97(-1.24%) |
Aug 01, 2016 | 77.87 | 77.95 | 77.35 | 77.66 | 860,382 | -0.22(-0.28%) |
Jul 29, 2016 | 76.92 | 78.28 | 76.83 | 77.88 | 1,060,424 | +1.00(+1.31%) |
Jul 28, 2016 | 76.60 | 77.60 | 76.42 | 76.88 | 819,613 | +0.24(+0.31%) |
Jul 27, 2016 | 76.71 | 77.01 | 75.99 | 76.64 | 881,149 | -0.05(-0.06%) |
Jul 26, 2016 | 76.63 | 77.11 | 75.96 | 76.69 | 957,128 | +0.23(+0.30%) |
Jul 25, 2016 | 76.10 | 76.90 | 76.02 | 76.45 | 904,525 | +0.56(+0.73%) |
Jul 22, 2016 | 74.71 | 76.55 | 74.71 | 75.90 | 1,586,941 | +1.12(+1.49%) |
Jul 21, 2016 | 73.00 | 74.99 | 72.50 | 74.78 | 1,527,282 | +1.47(+2.01%) |
Jul 20, 2016 | 73.21 | 73.50 | 72.44 | 73.31 | 1,112,699 | +0.01(+0.02%) |
Jul 19, 2016 | 72.92 | 73.41 | 72.14 | 73.30 | 919,385 | +0.42(+0.57%) |
Jul 18, 2016 | 72.30 | 72.91 | 71.56 | 72.88 | 903,039 | +0.71(+0.99%) |
Jul 15, 2016 | 70.56 | 72.48 | 70.56 | 72.16 | 821,167 | +0.30(+0.42%) |
Jul 14, 2016 | 72.24 | 72.75 | 71.54 | 71.86 | 814,083 | -0.33(-0.46%) |
Jul 13, 2016 | 72.24 | 72.61 | 71.57 | 72.19 | 787,268 | +0.13(+0.17%) |
Jul 12, 2016 | 70.90 | 72.22 | 70.49 | 72.07 | 1,353,946 | +1.30(+1.84%) |
Jul 11, 2016 | 70.10 | 70.91 | 69.61 | 70.76 | 851,560 | +0.71(+1.01%) |
Jul 08, 2016 | 68.34 | 70.11 | 67.80 | 70.06 | 970,319 | +2.26(+3.33%) |
Jul 07, 2016 | 68.16 | 68.16 | 67.00 | 67.80 | 609,045 | -0.50(-0.74%) |
Jul 06, 2016 | 68.36 | 68.56 | 67.97 | 68.30 | 614,787 | -0.30(-0.44%) |
Jul 05, 2016 | 68.39 | 68.69 | 68.13 | 68.60 | 1,062,781 | -0.26(-0.38%) |
Jul 01, 2016 | 69.89 | 68.87 | 68.87 | 68.87 | 1,396,004 | -1.51(-2.15%) |
Jun 30, 2016 | 68.20 | 70.41 | 67.72 | 70.38 | 1,656,143 | +2.28(+3.35%) |
Jun 29, 2016 | 66.62 | 68.11 | 66.58 | 68.10 | 1,283,015 | +2.04(+3.09%) |
Jun 28, 2016 | 65.46 | 66.09 | 65.24 | 66.06 | 1,465,206 | +1.81(+2.82%) |
Jun 27, 2016 | 66.46 | 66.80 | 63.68 | 64.25 | 1,695,318 | -2.79(-4.16%) |
Jun 24, 2016 | 66.73 | 68.65 | 66.58 | 67.03 | 2,135,593 | -2.11(-3.05%) |
Jun 23, 2016 | 67.89 | 69.13 | 67.59 | 69.14 | 1,078,329 | +1.83(+2.72%) |
Jun 22, 2016 | 67.20 | 67.73 | 66.86 | 67.31 | 789,795 | +0.26(+0.38%) |
Jun 21, 2016 | 67.16 | 67.32 | 66.04 | 67.05 | 832,510 | -0.04(-0.06%) |
Jun 20, 2016 | 66.40 | 67.85 | 66.34 | 67.09 | 1,564,149 | +1.27(+1.92%) |
Jun 17, 2016 | 65.46 | 65.89 | 65.13 | 65.83 | 1,130,442 | +0.30(+0.46%) |
Jun 16, 2016 | 64.99 | 65.59 | 64.31 | 65.53 | 594,418 | +0.09(+0.13%) |
Jun 15, 2016 | 64.66 | 66.02 | 64.42 | 65.44 | 1,334,682 | +0.86(+1.33%) |
Jun 14, 2016 | 65.24 | 65.56 | 64.25 | 64.58 | 1,014,410 | -0.68(-1.05%) |
Jun 13, 2016 | 65.60 | 66.56 | 65.11 | 65.26 | 917,081 | -0.33(-0.51%) |
Jun 10, 2016 | 66.23 | 67.53 | 65.52 | 65.60 | 836,528 | -0.99(-1.49%) |
Jun 09, 2016 | 66.25 | 66.92 | 66.02 | 66.59 | 509,042 | +0.12(+0.18%) |
Jun 08, 2016 | 66.06 | 66.52 | 65.91 | 66.47 | 408,382 | +0.33(+0.51%) |
Jun 07, 2016 | 65.94 | 66.53 | 65.27 | 66.14 | 580,363 | +0.23(+0.35%) |
Jun 06, 2016 | 66.73 | 67.05 | 65.58 | 65.91 | 889,603 | -0.72(-1.07%) |
Jun 03, 2016 | 67.34 | 68.71 | 66.52 | 66.62 | 953,174 | -0.35(-0.52%) |
Jun 02, 2016 | 66.40 | 66.97 | 65.70 | 66.97 | 954,404 | +0.41(+0.62%) |