Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 73.94 | 73.98 | 72.88 | 73.62 | 1,084,991 | -0.48(-0.65%) |
Aug 30, 2016 | 73.73 | 74.12 | 73.37 | 74.11 | 942,331 | +0.51(+0.70%) |
Aug 29, 2016 | 73.78 | 74.36 | 73.53 | 73.59 | 988,635 | -0.21(-0.29%) |
Aug 26, 2016 | 74.35 | 74.99 | 73.36 | 73.81 | 1,062,842 | -0.46(-0.61%) |
Aug 25, 2016 | 73.06 | 74.30 | 72.95 | 74.26 | 1,004,496 | +1.08(+1.47%) |
Aug 24, 2016 | 73.76 | 74.22 | 72.89 | 73.19 | 818,197 | -0.73(-0.98%) |
Aug 23, 2016 | 73.51 | 74.04 | 73.44 | 73.91 | 1,130,623 | +0.80(+1.10%) |
Aug 22, 2016 | 72.40 | 73.19 | 72.17 | 73.11 | 1,131,126 | +0.65(+0.90%) |
Aug 19, 2016 | 71.50 | 72.55 | 71.33 | 72.46 | 1,081,656 | +0.57(+0.80%) |
Aug 18, 2016 | 71.98 | 72.35 | 71.86 | 71.89 | 956,831 | -0.06(-0.08%) |
Aug 17, 2016 | 71.45 | 72.13 | 71.33 | 71.94 | 1,106,282 | +0.67(+0.94%) |
Aug 16, 2016 | 72.21 | 72.48 | 71.24 | 71.28 | 997,160 | -1.37(-1.88%) |
Aug 15, 2016 | 72.39 | 72.72 | 72.13 | 72.64 | 877,835 | +0.24(+0.33%) |
Aug 12, 2016 | 72.36 | 72.76 | 72.06 | 72.40 | 590,445 | -0.16(-0.21%) |
Aug 11, 2016 | 72.73 | 73.46 | 72.29 | 72.55 | 1,025,272 | +0.14(+0.19%) |
Aug 10, 2016 | 72.48 | 72.89 | 72.04 | 72.42 | 953,910 | -0.16(-0.23%) |
Aug 09, 2016 | 71.81 | 73.61 | 71.62 | 72.58 | 2,113,751 | +0.92(+1.28%) |
Aug 08, 2016 | 72.30 | 72.87 | 71.47 | 71.66 | 1,011,460 | -0.58(-0.80%) |
Aug 05, 2016 | 71.59 | 72.81 | 71.44 | 72.24 | 1,456,077 | +0.95(+1.33%) |
Aug 04, 2016 | 70.91 | 71.92 | 70.91 | 71.30 | 1,422,049 | +0.39(+0.55%) |
Aug 03, 2016 | 69.16 | 71.04 | 68.60 | 70.91 | 1,899,213 | +1.61(+2.32%) |
Aug 02, 2016 | 71.06 | 71.19 | 69.00 | 69.30 | 2,804,087 | -2.14(-3.00%) |
Aug 01, 2016 | 72.38 | 72.79 | 71.06 | 71.44 | 2,025,188 | -0.92(-1.27%) |
Jul 29, 2016 | 75.66 | 75.70 | 72.33 | 72.36 | 2,764,510 | -3.42(-4.51%) |
Jul 28, 2016 | 75.55 | 76.26 | 72.11 | 75.78 | 2,766,479 | -0.23(-0.31%) |
Jul 27, 2016 | 77.02 | 77.47 | 75.61 | 76.02 | 2,183,047 | -0.78(-1.01%) |
Jul 26, 2016 | 75.72 | 76.81 | 75.46 | 76.79 | 1,340,163 | +0.88(+1.16%) |
Jul 25, 2016 | 75.27 | 75.92 | 75.07 | 75.91 | 1,110,048 | +0.49(+0.66%) |
Jul 22, 2016 | 75.21 | 75.55 | 74.69 | 75.41 | 581,306 | +0.58(+0.78%) |
Jul 21, 2016 | 75.39 | 75.55 | 74.48 | 74.83 | 686,539 | -0.69(-0.91%) |
Jul 20, 2016 | 74.99 | 75.75 | 74.57 | 75.52 | 792,852 | +1.11(+1.50%) |
Jul 19, 2016 | 73.96 | 74.80 | 73.85 | 74.41 | 621,901 | +0.01(+0.01%) |
Jul 18, 2016 | 74.19 | 74.50 | 73.92 | 74.40 | 704,329 | +0.04(+0.05%) |
Jul 15, 2016 | 74.50 | 74.92 | 74.03 | 74.36 | 842,849 | +0.23(+0.31%) |
Jul 14, 2016 | 73.88 | 74.47 | 73.66 | 74.13 | 889,344 | +0.78(+1.06%) |
Jul 13, 2016 | 73.47 | 73.66 | 72.93 | 73.35 | 955,348 | +0.23(+0.32%) |
Jul 12, 2016 | 72.95 | 73.48 | 72.65 | 73.12 | 1,233,208 | +0.62(+0.86%) |
Jul 11, 2016 | 71.54 | 72.92 | 71.54 | 72.50 | 1,543,361 | +1.22(+1.71%) |
Jul 08, 2016 | 70.23 | 71.37 | 69.59 | 71.28 | 1,045,618 | +1.69(+2.42%) |
Jul 07, 2016 | 69.55 | 70.27 | 69.35 | 69.59 | 986,066 | -0.25(-0.36%) |
Jul 06, 2016 | 69.17 | 69.94 | 69.02 | 69.84 | 1,133,985 | +0.19(+0.28%) |
Jul 05, 2016 | 69.10 | 69.86 | 68.56 | 69.65 | 1,721,902 | +0.12(+0.17%) |
Jul 01, 2016 | 69.31 | 69.53 | 69.53 | 69.53 | 976,673 | +0.35(+0.50%) |
Jun 30, 2016 | 69.11 | 69.40 | 68.63 | 69.18 | 1,622,361 | +0.52(+0.76%) |
Jun 29, 2016 | 68.20 | 68.92 | 67.93 | 68.66 | 1,212,393 | +1.05(+1.55%) |
Jun 28, 2016 | 66.17 | 67.88 | 65.92 | 67.61 | 1,898,983 | +2.21(+3.38%) |
Jun 27, 2016 | 67.25 | 67.43 | 64.98 | 65.40 | 3,384,988 | -2.70(-3.97%) |
Jun 24, 2016 | 70.78 | 70.82 | 68.04 | 68.11 | 3,046,438 | -5.45(-7.41%) |
Jun 23, 2016 | 72.65 | 73.61 | 72.32 | 73.55 | 1,034,627 | +1.58(+2.19%) |
Jun 22, 2016 | 72.82 | 73.07 | 71.93 | 71.97 | 1,146,104 | -0.60(-0.83%) |
Jun 21, 2016 | 72.90 | 73.21 | 72.28 | 72.57 | 997,998 | -0.21(-0.29%) |
Jun 20, 2016 | 72.71 | 73.51 | 72.21 | 72.79 | 1,149,571 | +1.08(+1.50%) |
Jun 17, 2016 | 72.25 | 72.25 | 71.10 | 71.71 | 1,177,259 | -0.53(-0.74%) |
Jun 16, 2016 | 71.30 | 72.34 | 70.89 | 72.24 | 1,096,407 | +0.47(+0.65%) |
Jun 15, 2016 | 71.70 | 72.14 | 71.24 | 71.78 | 1,536,503 | +0.31(+0.43%) |
Jun 14, 2016 | 71.41 | 71.60 | 70.70 | 71.47 | 1,139,146 | -0.04(-0.05%) |
Jun 13, 2016 | 71.72 | 72.35 | 71.23 | 71.51 | 1,633,418 | -0.93(-1.28%) |
Jun 10, 2016 | 73.49 | 73.64 | 72.25 | 72.44 | 1,117,869 | -1.80(-2.43%) |
Jun 09, 2016 | 73.74 | 74.65 | 73.37 | 74.24 | 715,491 | +0.27(+0.37%) |
Jun 08, 2016 | 74.44 | 74.57 | 73.46 | 73.97 | 1,793,269 | -0.60(-0.81%) |
Jun 07, 2016 | 74.83 | 75.07 | 74.40 | 74.57 | 1,056,121 | -0.20(-0.27%) |
Jun 06, 2016 | 74.11 | 74.86 | 73.95 | 74.77 | 1,590,852 | +1.06(+1.43%) |
Jun 03, 2016 | 75.98 | 76.17 | 73.28 | 73.72 | 2,647,611 | -2.77(-3.62%) |
Jun 02, 2016 | 75.21 | 76.49 | 74.97 | 76.49 | 1,526,906 | +1.17(+1.56%) |