Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 78.13 | 78.42 | 77.88 | 78.21 | 551,244 | -0.68(-0.87%) |
Aug 30, 2016 | 78.86 | 79.12 | 78.71 | 78.90 | 809,778 | +1.37(+1.77%) |
Aug 29, 2016 | 77.06 | 77.74 | 77.05 | 77.53 | 815,411 | -0.06(-0.08%) |
Aug 26, 2016 | 77.87 | 78.73 | 77.24 | 77.59 | 977,304 | -0.11(-0.14%) |
Aug 25, 2016 | 77.58 | 77.83 | 77.47 | 77.70 | 477,646 | +0.03(+0.03%) |
Aug 24, 2016 | 77.93 | 77.98 | 77.56 | 77.67 | 434,841 | -0.37(-0.48%) |
Aug 23, 2016 | 78.17 | 78.34 | 77.90 | 78.04 | 381,800 | +0.20(+0.25%) |
Aug 22, 2016 | 77.59 | 77.93 | 77.47 | 77.85 | 395,610 | -0.55(-0.70%) |
Aug 19, 2016 | 78.57 | 78.60 | 78.17 | 78.40 | 596,290 | +0.12(+0.15%) |
Aug 18, 2016 | 78.08 | 78.36 | 77.96 | 78.28 | 336,809 | +0.17(+0.22%) |
Aug 17, 2016 | 77.88 | 78.26 | 77.57 | 78.12 | 481,358 | +0.11(+0.14%) |
Aug 16, 2016 | 78.22 | 78.46 | 78.00 | 78.01 | 800,499 | -0.23(-0.30%) |
Aug 15, 2016 | 78.03 | 78.39 | 77.96 | 78.24 | 491,814 | +0.42(+0.54%) |
Aug 12, 2016 | 78.36 | 78.37 | 77.69 | 77.82 | 912,518 | -0.17(-0.22%) |
Aug 11, 2016 | 78.28 | 78.36 | 77.96 | 77.99 | 1,305,996 | +0.04(+0.06%) |
Aug 10, 2016 | 78.12 | 78.17 | 77.79 | 77.95 | 935,151 | +0.35(+0.45%) |
Aug 09, 2016 | 76.74 | 78.12 | 76.71 | 77.60 | 1,447,639 | +1.25(+1.64%) |
Aug 08, 2016 | 75.82 | 76.37 | 75.82 | 76.35 | 615,631 | -0.30(-0.39%) |
Aug 05, 2016 | 76.05 | 76.70 | 76.01 | 76.65 | 1,254,431 | +0.21(+0.28%) |
Aug 04, 2016 | 75.83 | 76.58 | 75.82 | 76.43 | 1,491,691 | -0.16(-0.21%) |
Aug 03, 2016 | 76.43 | 76.61 | 76.35 | 76.59 | 826,330 | -0.34(-0.44%) |
Aug 02, 2016 | 77.05 | 77.07 | 76.59 | 76.93 | 1,637,176 | -0.67(-0.86%) |
Aug 01, 2016 | 77.50 | 77.90 | 77.37 | 77.60 | 778,642 | -0.10(-0.13%) |
Jul 29, 2016 | 77.85 | 78.04 | 77.47 | 77.70 | 2,026,317 | +0.76(+0.98%) |
Jul 28, 2016 | 77.19 | 77.41 | 76.87 | 76.94 | 2,215,059 | +0.35(+0.45%) |
Jul 27, 2016 | 76.75 | 76.83 | 76.13 | 76.59 | 1,298,972 | +0.73(+0.96%) |
Jul 26, 2016 | 75.88 | 76.06 | 75.63 | 75.87 | 1,031,220 | +0.57(+0.76%) |
Jul 25, 2016 | 75.22 | 75.39 | 75.00 | 75.30 | 886,115 | +0.21(+0.28%) |
Jul 22, 2016 | 74.63 | 75.40 | 74.54 | 75.08 | 1,702,205 | +0.22(+0.30%) |
Jul 21, 2016 | 75.06 | 75.45 | 74.59 | 74.86 | 2,394,269 | +0.44(+0.59%) |
Jul 20, 2016 | 73.78 | 74.51 | 73.63 | 74.43 | 3,267,522 | +3.90(+5.53%) |
Jul 19, 2016 | 70.33 | 70.64 | 69.98 | 70.52 | 1,582,093 | -0.24(-0.34%) |
Jul 18, 2016 | 70.33 | 70.82 | 70.06 | 70.76 | 1,329,798 | +0.55(+0.79%) |
Jul 15, 2016 | 69.96 | 70.23 | 69.85 | 70.21 | 789,996 | -0.21(-0.30%) |
Jul 14, 2016 | 70.47 | 70.71 | 70.19 | 70.42 | 1,121,869 | +1.00(+1.43%) |
Jul 13, 2016 | 69.54 | 69.94 | 69.37 | 69.43 | 612,909 | -0.20(-0.28%) |
Jul 12, 2016 | 69.73 | 69.97 | 69.39 | 69.62 | 1,262,095 | +0.26(+0.37%) |
Jul 11, 2016 | 69.23 | 69.47 | 69.11 | 69.37 | 1,594,416 | +1.26(+1.85%) |
Jul 08, 2016 | 67.80 | 68.26 | 66.32 | 68.10 | 1,617,419 | +1.79(+2.69%) |
Jul 07, 2016 | 66.34 | 66.55 | 66.13 | 66.32 | 1,372,405 | -0.11(-0.16%) |
Jul 06, 2016 | 65.55 | 66.47 | 65.20 | 66.42 | 1,272,714 | +0.49(+0.74%) |
Jul 05, 2016 | 66.63 | 66.66 | 65.74 | 65.93 | 1,042,740 | -0.72(-1.08%) |
Jul 01, 2016 | 67.06 | 66.65 | 66.65 | 66.65 | 495,902 | -0.04(-0.07%) |
Jun 30, 2016 | 66.14 | 66.71 | 65.61 | 66.70 | 1,133,389 | -0.07(-0.11%) |
Jun 29, 2016 | 66.91 | 67.04 | 66.28 | 66.77 | 1,068,017 | +1.11(+1.69%) |
Jun 28, 2016 | 65.51 | 65.79 | 64.96 | 65.66 | 1,212,599 | +1.63(+2.54%) |
Jun 27, 2016 | 64.33 | 64.33 | 63.47 | 64.03 | 2,442,687 | -1.71(-2.60%) |
Jun 24, 2016 | 65.94 | 67.85 | 65.72 | 65.74 | 4,216,297 | -6.34(-8.79%) |
Jun 23, 2016 | 71.59 | 72.18 | 70.93 | 72.08 | 1,517,406 | +1.99(+2.84%) |
Jun 22, 2016 | 71.14 | 71.30 | 70.06 | 70.09 | 1,273,969 | -0.52(-0.74%) |
Jun 21, 2016 | 70.37 | 70.93 | 70.13 | 70.61 | 1,118,732 | +1.18(+1.70%) |
Jun 20, 2016 | 70.48 | 70.50 | 69.40 | 69.43 | 1,167,912 | +1.06(+1.55%) |
Jun 17, 2016 | 68.18 | 68.50 | 67.39 | 68.37 | 1,234,063 | +0.62(+0.92%) |
Jun 16, 2016 | 66.56 | 67.86 | 66.17 | 67.75 | 2,013,392 | +0.33(+0.49%) |
Jun 15, 2016 | 67.60 | 67.99 | 67.38 | 67.42 | 1,495,145 | -0.25(-0.37%) |
Jun 14, 2016 | 66.90 | 67.69 | 66.88 | 67.67 | 2,395,641 | -0.60(-0.89%) |
Jun 13, 2016 | 68.22 | 68.84 | 68.18 | 68.27 | 1,680,190 | -1.47(-2.10%) |
Jun 10, 2016 | 70.16 | 70.44 | 69.30 | 69.74 | 1,415,722 | -2.04(-2.85%) |
Jun 09, 2016 | 71.62 | 72.02 | 71.62 | 71.78 | 414,518 | -0.69(-0.96%) |
Jun 08, 2016 | 72.61 | 72.67 | 72.18 | 72.48 | 478,127 | -0.34(-0.46%) |
Jun 07, 2016 | 72.88 | 73.07 | 72.74 | 72.82 | 524,673 | +0.51(+0.70%) |
Jun 06, 2016 | 72.34 | 72.50 | 72.04 | 72.31 | 513,623 | +0.14(+0.20%) |
Jun 03, 2016 | 71.90 | 72.34 | 71.58 | 72.17 | 631,799 | +0.22(+0.31%) |
Jun 02, 2016 | 71.61 | 71.94 | 71.35 | 71.94 | 694,241 | -0.26(-0.36%) |