Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 77.14 | 77.43 | 76.89 | 77.22 | 558,308 | -0.68(-0.87%) |
Aug 30, 2016 | 77.86 | 78.12 | 77.72 | 77.90 | 820,155 | +1.35(+1.77%) |
Aug 29, 2016 | 76.08 | 76.76 | 76.07 | 76.55 | 825,860 | -0.06(-0.08%) |
Aug 26, 2016 | 76.88 | 77.73 | 76.27 | 76.61 | 989,827 | -0.11(-0.14%) |
Aug 25, 2016 | 76.60 | 76.85 | 76.49 | 76.71 | 483,767 | +0.03(+0.03%) |
Aug 24, 2016 | 76.94 | 77.00 | 76.58 | 76.69 | 440,414 | -0.37(-0.48%) |
Aug 23, 2016 | 77.18 | 77.35 | 76.92 | 77.06 | 386,693 | +0.19(+0.25%) |
Aug 22, 2016 | 76.61 | 76.94 | 76.49 | 76.86 | 400,680 | -0.54(-0.70%) |
Aug 19, 2016 | 77.57 | 77.60 | 77.18 | 77.41 | 603,931 | +0.11(+0.15%) |
Aug 18, 2016 | 77.09 | 77.36 | 76.97 | 77.29 | 341,125 | +0.17(+0.22%) |
Aug 17, 2016 | 76.90 | 77.27 | 76.59 | 77.13 | 487,526 | +0.11(+0.14%) |
Aug 16, 2016 | 77.23 | 77.47 | 77.01 | 77.02 | 810,757 | -0.23(-0.30%) |
Aug 15, 2016 | 77.04 | 77.40 | 76.98 | 77.25 | 498,117 | +0.41(+0.54%) |
Aug 12, 2016 | 77.36 | 77.38 | 76.71 | 76.84 | 924,212 | -0.17(-0.22%) |
Aug 11, 2016 | 77.28 | 77.37 | 76.97 | 77.00 | 1,322,732 | +0.04(+0.06%) |
Aug 10, 2016 | 77.13 | 77.18 | 76.80 | 76.96 | 947,135 | +0.34(+0.45%) |
Aug 09, 2016 | 75.77 | 77.14 | 75.74 | 76.62 | 1,466,190 | +1.24(+1.64%) |
Aug 08, 2016 | 74.86 | 75.41 | 74.86 | 75.38 | 623,520 | -0.30(-0.39%) |
Aug 05, 2016 | 75.09 | 75.73 | 75.05 | 75.68 | 1,270,506 | +0.21(+0.28%) |
Aug 04, 2016 | 74.87 | 75.61 | 74.86 | 75.47 | 1,510,806 | -0.16(-0.21%) |
Aug 03, 2016 | 75.47 | 75.64 | 75.38 | 75.63 | 836,919 | -0.33(-0.44%) |
Aug 02, 2016 | 76.07 | 76.09 | 75.62 | 75.96 | 1,658,156 | -0.66(-0.86%) |
Aug 01, 2016 | 76.52 | 76.92 | 76.39 | 76.62 | 788,620 | -0.10(-0.13%) |
Jul 29, 2016 | 76.86 | 77.06 | 76.49 | 76.71 | 2,052,284 | +0.75(+0.98%) |
Jul 28, 2016 | 76.21 | 76.43 | 75.90 | 75.97 | 2,243,444 | +0.34(+0.45%) |
Jul 27, 2016 | 75.77 | 75.85 | 75.17 | 75.63 | 1,315,618 | +0.72(+0.96%) |
Jul 26, 2016 | 74.92 | 75.10 | 74.68 | 74.91 | 1,044,434 | +0.56(+0.76%) |
Jul 25, 2016 | 74.27 | 74.43 | 74.05 | 74.34 | 897,470 | +0.21(+0.28%) |
Jul 22, 2016 | 73.69 | 74.45 | 73.60 | 74.13 | 1,724,018 | +0.22(+0.30%) |
Jul 21, 2016 | 74.11 | 74.49 | 73.64 | 73.91 | 2,424,951 | +0.43(+0.59%) |
Jul 20, 2016 | 72.84 | 73.57 | 72.70 | 73.48 | 3,309,393 | +3.85(+5.53%) |
Jul 19, 2016 | 69.44 | 69.74 | 69.09 | 69.63 | 1,602,367 | -0.24(-0.34%) |
Jul 18, 2016 | 69.44 | 69.92 | 69.17 | 69.87 | 1,346,839 | +0.54(+0.79%) |
Jul 15, 2016 | 69.08 | 69.34 | 68.96 | 69.32 | 800,119 | -0.21(-0.30%) |
Jul 14, 2016 | 69.58 | 69.81 | 69.31 | 69.53 | 1,136,245 | +0.98(+1.43%) |
Jul 13, 2016 | 68.66 | 69.06 | 68.49 | 68.55 | 620,764 | -0.19(-0.28%) |
Jul 12, 2016 | 68.85 | 69.09 | 68.52 | 68.74 | 1,278,268 | +0.25(+0.37%) |
Jul 11, 2016 | 68.36 | 68.59 | 68.23 | 68.49 | 1,614,847 | +1.25(+1.85%) |
Jul 08, 2016 | 66.94 | 67.40 | 65.48 | 67.24 | 1,638,146 | +1.76(+2.69%) |
Jul 07, 2016 | 65.50 | 65.71 | 65.29 | 65.48 | 1,389,991 | -0.11(-0.16%) |
Jul 06, 2016 | 64.72 | 65.63 | 64.37 | 65.58 | 1,289,023 | +0.48(+0.74%) |
Jul 05, 2016 | 65.79 | 65.82 | 64.91 | 65.10 | 1,056,103 | -0.71(-1.08%) |
Jul 01, 2016 | 66.22 | 65.81 | 65.81 | 65.81 | 502,256 | -0.04(-0.07%) |
Jun 30, 2016 | 65.30 | 65.86 | 64.78 | 65.86 | 1,147,912 | -0.07(-0.11%) |
Jun 29, 2016 | 66.07 | 66.19 | 65.44 | 65.93 | 1,081,703 | +1.10(+1.69%) |
Jun 28, 2016 | 64.68 | 64.96 | 64.13 | 64.83 | 1,228,138 | +1.61(+2.54%) |
Jun 27, 2016 | 63.51 | 63.52 | 62.67 | 63.22 | 2,473,989 | -1.69(-2.60%) |
Jun 24, 2016 | 65.11 | 66.99 | 64.89 | 64.91 | 4,270,326 | -6.26(-8.79%) |
Jun 23, 2016 | 70.68 | 71.26 | 70.03 | 71.17 | 1,536,851 | +1.97(+2.84%) |
Jun 22, 2016 | 70.24 | 70.39 | 69.17 | 69.20 | 1,290,294 | -0.52(-0.74%) |
Jun 21, 2016 | 69.48 | 70.03 | 69.24 | 69.72 | 1,133,068 | +1.17(+1.70%) |
Jun 20, 2016 | 69.59 | 69.61 | 68.52 | 68.55 | 1,182,878 | +1.04(+1.55%) |
Jun 17, 2016 | 67.31 | 67.63 | 66.54 | 67.51 | 1,249,877 | +0.61(+0.92%) |
Jun 16, 2016 | 65.71 | 67.00 | 65.34 | 66.89 | 2,039,192 | +0.32(+0.49%) |
Jun 15, 2016 | 66.74 | 67.13 | 66.53 | 66.57 | 1,514,305 | -0.25(-0.37%) |
Jun 14, 2016 | 66.06 | 66.83 | 66.03 | 66.81 | 2,426,340 | -0.60(-0.89%) |
Jun 13, 2016 | 67.36 | 67.97 | 67.32 | 67.41 | 1,701,721 | -1.45(-2.10%) |
Jun 10, 2016 | 69.27 | 69.55 | 68.42 | 68.86 | 1,433,864 | -2.02(-2.85%) |
Jun 09, 2016 | 70.71 | 71.11 | 70.71 | 70.88 | 419,830 | -0.68(-0.96%) |
Jun 08, 2016 | 71.69 | 71.75 | 71.26 | 71.56 | 484,254 | -0.33(-0.46%) |
Jun 07, 2016 | 71.96 | 72.15 | 71.82 | 71.89 | 531,396 | +0.50(+0.70%) |
Jun 06, 2016 | 71.43 | 71.58 | 71.13 | 71.39 | 520,205 | +0.14(+0.20%) |
Jun 03, 2016 | 70.99 | 71.43 | 70.67 | 71.25 | 639,895 | +0.22(+0.31%) |
Jun 02, 2016 | 70.70 | 71.03 | 70.45 | 71.03 | 703,138 | -0.25(-0.36%) |