Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.70 | 72.80 | 71.74 | 72.67 | 956,932 | -0.77(-1.05%) |
Aug 30, 2016 | 73.30 | 73.75 | 73.09 | 73.44 | 876,132 | +0.05(+0.07%) |
Aug 29, 2016 | 73.61 | 73.83 | 72.92 | 73.39 | 884,961 | -0.11(-0.15%) |
Aug 26, 2016 | 73.42 | 74.08 | 72.88 | 73.50 | 746,441 | -0.10(-0.14%) |
Aug 25, 2016 | 73.17 | 74.91 | 72.78 | 73.60 | 1,017,541 | +0.83(+1.14%) |
Aug 24, 2016 | 72.44 | 73.46 | 72.44 | 72.77 | 1,017,523 | +0.15(+0.21%) |
Aug 23, 2016 | 72.00 | 73.00 | 71.80 | 72.62 | 1,007,015 | +1.23(+1.72%) |
Aug 22, 2016 | 73.63 | 73.70 | 71.25 | 71.39 | 1,350,694 | -2.30(-3.12%) |
Aug 19, 2016 | 72.86 | 73.96 | 72.58 | 73.69 | 736,325 | +0.62(+0.85%) |
Aug 18, 2016 | 73.24 | 73.63 | 72.48 | 73.07 | 1,044,519 | +0.00(+0.00%) |
Aug 17, 2016 | 74.21 | 74.70 | 72.68 | 73.07 | 1,165,807 | -1.45(-1.95%) |
Aug 16, 2016 | 76.41 | 76.48 | 74.50 | 74.52 | 894,982 | -2.22(-2.89%) |
Aug 15, 2016 | 75.84 | 76.81 | 75.15 | 76.74 | 861,619 | +0.97(+1.28%) |
Aug 12, 2016 | 75.53 | 75.80 | 74.96 | 75.77 | 1,079,568 | -0.32(-0.42%) |
Aug 11, 2016 | 74.64 | 76.29 | 74.50 | 76.09 | 1,264,832 | +1.54(+2.07%) |
Aug 10, 2016 | 75.00 | 75.08 | 74.27 | 74.55 | 667,905 | -0.45(-0.60%) |
Aug 09, 2016 | 74.82 | 75.28 | 74.67 | 75.00 | 733,138 | +0.06(+0.08%) |
Aug 08, 2016 | 75.00 | 75.63 | 74.64 | 74.94 | 1,121,047 | -0.89(-1.17%) |
Aug 05, 2016 | 75.09 | 75.99 | 74.89 | 75.83 | 883,370 | +0.89(+1.19%) |
Aug 04, 2016 | 73.87 | 75.03 | 73.87 | 74.94 | 1,716,316 | +0.67(+0.90%) |
Aug 03, 2016 | 72.81 | 74.38 | 72.50 | 74.27 | 2,010,446 | +1.04(+1.42%) |
Aug 02, 2016 | 74.59 | 74.82 | 71.69 | 73.23 | 2,148,377 | -1.84(-2.45%) |
Aug 01, 2016 | 74.79 | 75.45 | 74.05 | 75.07 | 1,286,223 | +0.15(+0.20%) |
Jul 29, 2016 | 75.90 | 75.90 | 73.44 | 74.92 | 2,495,854 | -1.46(-1.91%) |
Jul 28, 2016 | 75.40 | 78.77 | 74.15 | 76.38 | 3,991,920 | +3.40(+4.66%) |
Jul 27, 2016 | 74.00 | 74.95 | 72.48 | 72.98 | 2,138,263 | -0.36(-0.49%) |
Jul 26, 2016 | 73.56 | 73.98 | 72.96 | 73.34 | 1,116,141 | -0.22(-0.30%) |
Jul 25, 2016 | 72.84 | 74.18 | 72.61 | 73.56 | 1,383,216 | +0.89(+1.22%) |
Jul 22, 2016 | 71.55 | 73.14 | 70.78 | 72.67 | 1,133,937 | +1.62(+2.28%) |
Jul 21, 2016 | 72.40 | 72.93 | 70.61 | 71.05 | 1,358,073 | -1.60(-2.20%) |
Jul 20, 2016 | 70.68 | 73.42 | 70.11 | 72.65 | 1,755,930 | +2.66(+3.80%) |
Jul 19, 2016 | 69.83 | 70.91 | 69.63 | 69.99 | 939,526 | +0.16(+0.23%) |
Jul 18, 2016 | 70.82 | 70.90 | 69.68 | 69.83 | 1,429,739 | -1.19(-1.68%) |
Jul 15, 2016 | 71.47 | 71.63 | 70.33 | 71.02 | 1,228,439 | +0.86(+1.23%) |
Jul 14, 2016 | 70.85 | 71.26 | 70.15 | 70.16 | 842,776 | +0.01(+0.01%) |
Jul 13, 2016 | 71.67 | 72.76 | 70.07 | 70.15 | 1,821,131 | -0.31(-0.44%) |
Jul 12, 2016 | 69.34 | 72.33 | 68.11 | 70.46 | 1,857,852 | +1.61(+2.34%) |
Jul 11, 2016 | 69.41 | 70.28 | 68.80 | 68.85 | 1,135,509 | -0.27(-0.39%) |
Jul 08, 2016 | 65.41 | 69.63 | 65.01 | 69.12 | 2,096,340 | +4.11(+6.32%) |
Jul 07, 2016 | 65.55 | 65.69 | 64.75 | 65.01 | 1,304,048 | -0.32(-0.49%) |
Jul 06, 2016 | 65.05 | 65.56 | 64.31 | 65.33 | 1,171,912 | +0.06(+0.09%) |
Jul 05, 2016 | 65.91 | 65.91 | 64.77 | 65.27 | 1,539,114 | -0.94(-1.42%) |
Jul 01, 2016 | 66.52 | 66.21 | 66.21 | 66.21 | 817,000 | -0.19(-0.29%) |
Jun 30, 2016 | 67.00 | 67.00 | 64.90 | 66.40 | 1,715,743 | -0.04(-0.06%) |
Jun 29, 2016 | 65.83 | 66.98 | 65.57 | 66.44 | 1,484,828 | +1.31(+2.01%) |
Jun 28, 2016 | 65.00 | 65.70 | 63.88 | 65.13 | 2,255,759 | +1.46(+2.29%) |
Jun 27, 2016 | 69.67 | 69.86 | 63.51 | 63.67 | 3,034,057 | -6.66(-9.47%) |
Jun 24, 2016 | 72.57 | 73.22 | 70.21 | 70.33 | 2,646,412 | -4.85(-6.45%) |
Jun 23, 2016 | 72.15 | 75.19 | 71.75 | 75.18 | 1,362,738 | +3.26(+4.53%) |
Jun 22, 2016 | 72.47 | 72.62 | 71.80 | 71.92 | 752,321 | -0.81(-1.11%) |
Jun 21, 2016 | 72.86 | 73.14 | 71.87 | 72.73 | 927,375 | +0.13(+0.18%) |
Jun 20, 2016 | 73.17 | 73.63 | 72.50 | 72.60 | 1,109,235 | +0.53(+0.74%) |
Jun 17, 2016 | 73.27 | 74.53 | 71.62 | 72.07 | 1,774,359 | -1.61(-2.19%) |
Jun 16, 2016 | 73.81 | 73.96 | 72.68 | 73.68 | 776,867 | -0.79(-1.06%) |
Jun 15, 2016 | 73.12 | 75.09 | 73.01 | 74.47 | 1,080,471 | +1.49(+2.04%) |
Jun 14, 2016 | 72.51 | 73.52 | 72.19 | 72.98 | 934,759 | +0.27(+0.37%) |
Jun 13, 2016 | 73.32 | 74.38 | 72.55 | 72.71 | 1,753,940 | -1.32(-1.78%) |
Jun 10, 2016 | 74.68 | 75.09 | 73.79 | 74.03 | 1,391,166 | -1.53(-2.02%) |
Jun 09, 2016 | 76.43 | 77.26 | 75.40 | 75.56 | 855,972 | -1.48(-1.92%) |
Jun 08, 2016 | 75.96 | 77.76 | 75.40 | 77.04 | 2,531,027 | +1.02(+1.34%) |
Jun 07, 2016 | 74.88 | 76.07 | 74.05 | 76.02 | 1,978,637 | +0.96(+1.28%) |
Jun 06, 2016 | 73.69 | 75.25 | 73.46 | 75.06 | 1,079,295 | +1.53(+2.08%) |
Jun 03, 2016 | 73.82 | 74.00 | 72.86 | 73.53 | 1,102,676 | -0.70(-0.94%) |
Jun 02, 2016 | 72.79 | 74.26 | 72.51 | 74.23 | 1,184,705 | +1.06(+1.45%) |