Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 75.32 | 75.32 | 73.94 | 74.50 | 5,039,591 | -1.03(-1.36%) |
Aug 30, 2016 | 76.65 | 76.70 | 75.34 | 75.53 | 3,312,838 | -1.07(-1.39%) |
Aug 29, 2016 | 76.35 | 76.70 | 76.08 | 76.59 | 2,278,571 | +0.17(+0.22%) |
Aug 26, 2016 | 76.94 | 77.53 | 76.29 | 76.42 | 3,440,742 | -0.48(-0.63%) |
Aug 25, 2016 | 76.91 | 77.27 | 76.59 | 76.91 | 3,455,531 | -0.11(-0.15%) |
Aug 24, 2016 | 77.41 | 77.91 | 76.96 | 77.02 | 4,308,307 | -0.59(-0.76%) |
Aug 23, 2016 | 77.89 | 78.09 | 76.88 | 77.61 | 5,992,662 | +0.11(+0.15%) |
Aug 22, 2016 | 76.57 | 77.91 | 76.30 | 77.50 | 9,077,660 | +0.56(+0.73%) |
Aug 19, 2016 | 67.79 | 77.61 | 69.93 | 76.94 | 26,939,248 | +9.15(+13.49%) |
Aug 18, 2016 | 67.98 | 68.43 | 67.61 | 67.79 | 4,585,674 | -0.43(-0.63%) |
Aug 17, 2016 | 68.72 | 69.00 | 68.05 | 68.22 | 3,137,798 | -0.63(-0.92%) |
Aug 16, 2016 | 68.89 | 69.09 | 68.50 | 68.86 | 2,210,234 | -0.11(-0.17%) |
Aug 15, 2016 | 67.98 | 69.30 | 67.81 | 68.97 | 3,027,470 | +1.13(+1.66%) |
Aug 12, 2016 | 68.72 | 68.93 | 67.69 | 67.84 | 4,326,804 | -0.87(-1.27%) |
Aug 11, 2016 | 68.98 | 69.14 | 68.65 | 68.72 | 3,147,294 | -0.14(-0.20%) |
Aug 10, 2016 | 69.59 | 69.77 | 68.72 | 68.86 | 2,020,867 | -0.65(-0.94%) |
Aug 09, 2016 | 69.61 | 70.05 | 69.07 | 69.51 | 3,481,989 | -0.03(-0.04%) |
Aug 08, 2016 | 69.21 | 69.60 | 69.09 | 69.53 | 3,062,823 | +0.51(+0.74%) |
Aug 05, 2016 | 68.79 | 69.46 | 68.47 | 69.02 | 2,792,146 | +0.53(+0.77%) |
Aug 04, 2016 | 69.08 | 69.39 | 68.20 | 68.50 | 2,537,192 | -0.50(-0.73%) |
Aug 03, 2016 | 68.51 | 69.26 | 68.47 | 69.00 | 2,117,067 | +0.54(+0.79%) |
Aug 02, 2016 | 68.16 | 68.67 | 68.16 | 68.46 | 3,953,513 | +0.01(+0.01%) |
Aug 01, 2016 | 68.50 | 68.71 | 68.00 | 68.45 | 2,154,797 | -0.02(-0.03%) |
Jul 29, 2016 | 68.08 | 68.89 | 67.96 | 68.47 | 4,260,560 | -0.41(-0.59%) |
Jul 28, 2016 | 69.15 | 69.21 | 68.56 | 68.87 | 5,348,452 | -0.25(-0.36%) |
Jul 27, 2016 | 69.92 | 70.05 | 69.07 | 69.12 | 2,833,508 | -0.48(-0.68%) |
Jul 26, 2016 | 69.32 | 70.48 | 69.22 | 69.60 | 4,698,519 | +0.94(+1.37%) |
Jul 25, 2016 | 69.63 | 69.63 | 67.73 | 68.65 | 8,439,770 | -1.94(-2.75%) |
Jul 22, 2016 | 72.42 | 72.42 | 70.35 | 70.59 | 5,395,114 | -1.85(-2.55%) |
Jul 21, 2016 | 73.18 | 73.68 | 72.34 | 72.44 | 3,545,478 | -0.52(-0.71%) |
Jul 20, 2016 | 73.16 | 73.53 | 72.91 | 72.96 | 2,607,660 | -0.40(-0.54%) |
Jul 19, 2016 | 72.97 | 73.41 | 72.66 | 73.36 | 2,823,410 | -0.49(-0.67%) |
Jul 18, 2016 | 73.31 | 73.94 | 72.21 | 73.85 | 2,825,091 | +0.36(+0.49%) |
Jul 15, 2016 | 73.98 | 73.98 | 73.03 | 73.49 | 3,149,085 | -0.20(-0.28%) |
Jul 14, 2016 | 73.64 | 74.58 | 73.47 | 73.69 | 4,072,204 | +0.60(+0.82%) |
Jul 13, 2016 | 72.85 | 73.59 | 72.63 | 73.09 | 3,146,822 | +0.48(+0.66%) |
Jul 12, 2016 | 71.62 | 72.81 | 70.82 | 72.62 | 4,388,347 | +1.26(+1.77%) |
Jul 11, 2016 | 71.34 | 71.72 | 70.92 | 71.36 | 2,627,136 | +0.02(+0.02%) |
Jul 08, 2016 | 70.68 | 71.45 | 69.93 | 71.34 | 2,241,458 | +1.41(+2.02%) |
Jul 07, 2016 | 70.18 | 70.64 | 69.64 | 69.93 | 2,460,065 | -0.09(-0.13%) |
Jul 06, 2016 | 69.65 | 70.04 | 68.94 | 70.02 | 2,709,484 | +0.26(+0.38%) |
Jul 05, 2016 | 70.72 | 70.95 | 69.26 | 69.75 | 3,393,751 | -1.52(-2.14%) |
Jul 01, 2016 | 71.56 | 71.28 | 71.28 | 71.28 | 3,103,354 | -0.12(-0.17%) |
Jun 30, 2016 | 72.15 | 72.20 | 70.34 | 71.40 | 5,585,676 | -0.41(-0.58%) |
Jun 29, 2016 | 72.27 | 72.50 | 70.99 | 71.82 | 3,202,200 | +0.11(+0.16%) |
Jun 28, 2016 | 71.31 | 72.12 | 70.52 | 71.70 | 2,880,499 | +1.23(+1.75%) |
Jun 27, 2016 | 71.12 | 71.16 | 69.77 | 70.47 | 4,085,951 | -1.00(-1.39%) |
Jun 24, 2016 | 71.34 | 72.72 | 71.19 | 71.47 | 5,600,342 | -2.25(-3.05%) |
Jun 23, 2016 | 74.27 | 74.29 | 73.12 | 73.71 | 2,610,077 | +0.32(+0.44%) |
Jun 22, 2016 | 73.95 | 74.20 | 73.36 | 73.39 | 2,490,074 | -0.15(-0.20%) |
Jun 21, 2016 | 74.68 | 74.68 | 73.49 | 73.54 | 4,043,425 | -1.31(-1.75%) |
Jun 20, 2016 | 75.87 | 76.07 | 74.74 | 74.85 | 3,510,112 | -0.36(-0.48%) |
Jun 17, 2016 | 74.89 | 75.68 | 74.73 | 75.21 | 4,032,103 | +0.77(+1.03%) |
Jun 16, 2016 | 73.73 | 74.61 | 72.72 | 74.44 | 2,373,308 | +0.25(+0.34%) |
Jun 15, 2016 | 74.82 | 75.02 | 74.11 | 74.19 | 1,676,005 | -0.28(-0.38%) |
Jun 14, 2016 | 74.33 | 74.68 | 73.14 | 74.47 | 3,622,659 | -0.15(-0.20%) |
Jun 13, 2016 | 74.89 | 75.97 | 74.60 | 74.61 | 3,169,144 | -0.31(-0.41%) |
Jun 10, 2016 | 75.26 | 75.64 | 74.42 | 74.92 | 4,046,053 | -1.12(-1.47%) |
Jun 09, 2016 | 75.46 | 76.22 | 75.17 | 76.04 | 2,060,754 | -0.20(-0.26%) |
Jun 08, 2016 | 76.93 | 77.13 | 75.58 | 76.24 | 4,015,095 | -0.11(-0.15%) |
Jun 07, 2016 | 76.33 | 76.83 | 76.13 | 76.35 | 2,808,693 | -0.15(-0.19%) |
Jun 06, 2016 | 74.99 | 76.79 | 74.95 | 76.50 | 5,680,481 | +1.67(+2.23%) |
Jun 03, 2016 | 74.22 | 75.38 | 74.16 | 74.83 | 4,853,437 | +1.32(+1.80%) |
Jun 02, 2016 | 72.35 | 73.58 | 72.08 | 73.51 | 3,236,982 | +1.08(+1.48%) |