Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 70.84 | 71.06 | 70.31 | 70.33 | 310,122 | -0.64(-0.90%) |
Aug 30, 2016 | 71.05 | 71.36 | 70.88 | 70.97 | 220,489 | -0.08(-0.11%) |
Aug 29, 2016 | 70.80 | 71.31 | 70.80 | 71.05 | 181,194 | +0.28(+0.40%) |
Aug 26, 2016 | 70.39 | 71.31 | 70.39 | 70.77 | 417,125 | +0.36(+0.51%) |
Aug 25, 2016 | 69.84 | 70.84 | 69.84 | 70.41 | 243,330 | +0.44(+0.63%) |
Aug 24, 2016 | 69.65 | 70.12 | 69.65 | 69.97 | 206,124 | +0.22(+0.31%) |
Aug 23, 2016 | 69.82 | 70.29 | 69.69 | 69.75 | 346,384 | +0.22(+0.31%) |
Aug 22, 2016 | 69.24 | 69.65 | 68.91 | 69.54 | 160,281 | +0.29(+0.42%) |
Aug 19, 2016 | 68.96 | 69.44 | 68.76 | 69.25 | 232,205 | -0.05(-0.07%) |
Aug 18, 2016 | 68.37 | 69.29 | 68.20 | 69.29 | 244,896 | +0.94(+1.37%) |
Aug 17, 2016 | 67.84 | 68.38 | 67.65 | 68.36 | 198,926 | +0.57(+0.84%) |
Aug 16, 2016 | 68.18 | 68.22 | 67.72 | 67.79 | 206,483 | -0.31(-0.45%) |
Aug 15, 2016 | 68.43 | 68.62 | 68.08 | 68.10 | 114,159 | -0.07(-0.11%) |
Aug 12, 2016 | 68.54 | 68.64 | 67.96 | 68.17 | 109,942 | -0.47(-0.68%) |
Aug 11, 2016 | 69.07 | 69.32 | 68.43 | 68.64 | 214,351 | -0.11(-0.16%) |
Aug 10, 2016 | 68.61 | 68.84 | 68.40 | 68.74 | 147,422 | +0.22(+0.32%) |
Aug 09, 2016 | 68.78 | 69.08 | 68.29 | 68.53 | 169,652 | -0.17(-0.25%) |
Aug 08, 2016 | 69.19 | 69.98 | 68.54 | 68.70 | 205,228 | -0.38(-0.55%) |
Aug 05, 2016 | 69.72 | 69.74 | 68.95 | 69.08 | 241,621 | -0.17(-0.25%) |
Aug 04, 2016 | 69.21 | 69.89 | 69.03 | 69.25 | 191,390 | +0.14(+0.21%) |
Aug 03, 2016 | 69.19 | 69.42 | 68.77 | 69.11 | 236,758 | +0.01(+0.01%) |
Aug 02, 2016 | 69.66 | 69.66 | 68.49 | 69.10 | 450,816 | -0.66(-0.94%) |
Aug 01, 2016 | 70.48 | 70.48 | 69.45 | 69.75 | 335,555 | -0.76(-1.07%) |
Jul 29, 2016 | 72.08 | 73.51 | 69.54 | 70.51 | 809,890 | -1.08(-1.51%) |
Jul 28, 2016 | 71.89 | 72.14 | 71.22 | 71.59 | 265,102 | -0.31(-0.43%) |
Jul 27, 2016 | 72.82 | 72.82 | 71.50 | 71.90 | 356,231 | -0.52(-0.72%) |
Jul 26, 2016 | 72.05 | 72.80 | 72.05 | 72.42 | 205,308 | +0.32(+0.44%) |
Jul 25, 2016 | 72.19 | 72.51 | 71.97 | 72.11 | 260,579 | -0.19(-0.26%) |
Jul 22, 2016 | 71.81 | 72.59 | 71.80 | 72.30 | 156,797 | +0.47(+0.65%) |
Jul 21, 2016 | 71.94 | 72.40 | 71.64 | 71.83 | 147,448 | -0.32(-0.45%) |
Jul 20, 2016 | 71.49 | 72.53 | 71.49 | 72.15 | 212,761 | +0.61(+0.85%) |
Jul 19, 2016 | 71.76 | 71.97 | 71.18 | 71.54 | 96,979 | -0.26(-0.36%) |
Jul 18, 2016 | 71.81 | 72.37 | 71.51 | 71.80 | 103,977 | -0.01(-0.01%) |
Jul 15, 2016 | 71.98 | 72.45 | 71.81 | 71.81 | 183,054 | -0.24(-0.34%) |
Jul 14, 2016 | 72.60 | 72.78 | 71.76 | 72.06 | 149,198 | -0.04(-0.05%) |
Jul 13, 2016 | 72.58 | 72.71 | 71.96 | 72.09 | 209,277 | -0.16(-0.22%) |
Jul 12, 2016 | 72.56 | 72.94 | 72.21 | 72.25 | 160,060 | +0.19(+0.26%) |
Jul 11, 2016 | 71.96 | 72.31 | 71.78 | 72.06 | 160,843 | +0.37(+0.51%) |
Jul 08, 2016 | 71.23 | 71.75 | 70.53 | 71.70 | 147,185 | +1.17(+1.66%) |
Jul 07, 2016 | 70.89 | 71.28 | 70.34 | 70.53 | 173,269 | -0.22(-0.32%) |
Jul 06, 2016 | 70.68 | 70.82 | 70.06 | 70.75 | 213,958 | +0.02(+0.03%) |
Jul 05, 2016 | 70.85 | 71.08 | 69.91 | 70.73 | 230,383 | -0.40(-0.57%) |
Jul 01, 2016 | 70.98 | 71.14 | 71.14 | 71.14 | 188,412 | +0.04(+0.05%) |
Jun 30, 2016 | 69.15 | 71.12 | 68.98 | 71.10 | 440,599 | +2.17(+3.14%) |
Jun 29, 2016 | 68.78 | 69.14 | 68.25 | 68.94 | 220,323 | +0.93(+1.36%) |
Jun 28, 2016 | 67.30 | 68.01 | 66.97 | 68.01 | 241,148 | +0.98(+1.46%) |
Jun 27, 2016 | 68.23 | 68.26 | 66.74 | 67.03 | 365,193 | -1.93(-2.80%) |
Jun 24, 2016 | 69.37 | 70.18 | 68.78 | 68.96 | 513,700 | -3.05(-4.23%) |
Jun 23, 2016 | 71.06 | 72.01 | 71.06 | 72.01 | 410,468 | +1.64(+2.34%) |
Jun 22, 2016 | 70.01 | 70.37 | 69.75 | 70.37 | 181,276 | +0.57(+0.81%) |
Jun 21, 2016 | 69.75 | 70.29 | 69.61 | 69.80 | 237,469 | +0.05(+0.08%) |
Jun 20, 2016 | 69.35 | 70.07 | 69.35 | 69.75 | 156,921 | +1.14(+1.66%) |
Jun 17, 2016 | 68.49 | 68.83 | 68.10 | 68.61 | 390,946 | -0.13(-0.20%) |
Jun 16, 2016 | 68.34 | 69.14 | 67.98 | 68.74 | 317,583 | +0.16(+0.24%) |
Jun 15, 2016 | 68.74 | 69.15 | 68.34 | 68.58 | 237,339 | -0.11(-0.16%) |
Jun 14, 2016 | 69.04 | 69.15 | 68.38 | 68.69 | 273,863 | -0.31(-0.44%) |
Jun 13, 2016 | 69.86 | 70.16 | 68.85 | 68.99 | 291,337 | -1.28(-1.82%) |
Jun 10, 2016 | 69.55 | 70.27 | 69.55 | 70.27 | 305,995 | +0.37(+0.53%) |
Jun 09, 2016 | 69.55 | 69.97 | 69.35 | 69.90 | 137,379 | +0.06(+0.09%) |
Jun 08, 2016 | 69.72 | 70.58 | 69.30 | 69.84 | 142,574 | +0.21(+0.30%) |
Jun 07, 2016 | 69.22 | 70.01 | 69.22 | 69.63 | 189,305 | +0.36(+0.52%) |
Jun 06, 2016 | 69.47 | 70.11 | 69.00 | 69.27 | 205,613 | -0.10(-0.14%) |
Jun 03, 2016 | 69.70 | 69.84 | 69.14 | 69.37 | 161,554 | -0.13(-0.19%) |
Jun 02, 2016 | 69.32 | 69.50 | 69.00 | 69.50 | 247,734 | +0.13(+0.18%) |