Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.68 | 78.28 | 76.25 | 78.20 | 2,373,008 | +1.64(+2.14%) |
Aug 30, 2016 | 76.85 | 77.07 | 75.80 | 76.55 | 888,194 | -0.21(-0.27%) |
Aug 29, 2016 | 76.14 | 76.87 | 76.14 | 76.76 | 680,522 | +0.86(+1.14%) |
Aug 26, 2016 | 77.01 | 77.29 | 75.40 | 75.90 | 1,283,229 | -0.84(-1.09%) |
Aug 25, 2016 | 76.81 | 77.98 | 76.57 | 76.73 | 926,055 | +0.02(+0.03%) |
Aug 24, 2016 | 77.03 | 77.33 | 76.03 | 76.71 | 1,028,381 | -0.31(-0.40%) |
Aug 23, 2016 | 77.59 | 77.59 | 77.02 | 77.02 | 661,993 | -0.16(-0.21%) |
Aug 22, 2016 | 76.71 | 77.29 | 76.28 | 77.18 | 667,824 | +0.49(+0.64%) |
Aug 19, 2016 | 77.96 | 77.96 | 76.46 | 76.69 | 1,366,081 | -1.56(-1.99%) |
Aug 18, 2016 | 78.61 | 78.80 | 77.92 | 78.25 | 1,148,658 | -0.33(-0.42%) |
Aug 17, 2016 | 78.77 | 78.77 | 77.42 | 78.58 | 1,148,968 | +0.05(+0.07%) |
Aug 16, 2016 | 78.75 | 79.07 | 78.20 | 78.53 | 1,123,783 | -0.65(-0.82%) |
Aug 15, 2016 | 78.65 | 79.65 | 78.58 | 79.18 | 816,539 | +0.03(+0.04%) |
Aug 12, 2016 | 78.87 | 80.13 | 78.77 | 79.15 | 907,991 | +0.21(+0.26%) |
Aug 11, 2016 | 78.59 | 79.21 | 78.23 | 78.94 | 1,571,679 | +0.71(+0.91%) |
Aug 10, 2016 | 78.51 | 78.85 | 77.85 | 78.23 | 897,043 | -0.15(-0.19%) |
Aug 09, 2016 | 78.12 | 78.42 | 77.70 | 78.38 | 847,931 | +0.21(+0.26%) |
Aug 08, 2016 | 78.28 | 78.62 | 77.86 | 78.18 | 991,213 | +0.09(+0.11%) |
Aug 05, 2016 | 78.11 | 78.34 | 77.78 | 78.09 | 628,763 | +0.37(+0.47%) |
Aug 04, 2016 | 77.12 | 77.86 | 76.77 | 77.72 | 708,360 | +0.48(+0.63%) |
Aug 03, 2016 | 77.19 | 77.46 | 76.72 | 77.24 | 760,971 | +0.17(+0.22%) |
Aug 02, 2016 | 77.84 | 78.14 | 76.85 | 77.07 | 1,277,704 | -0.97(-1.24%) |
Aug 01, 2016 | 78.25 | 78.33 | 77.73 | 78.04 | 856,211 | -0.22(-0.28%) |
Jul 29, 2016 | 77.30 | 78.66 | 77.21 | 78.26 | 1,055,283 | +1.01(+1.31%) |
Jul 28, 2016 | 76.97 | 77.98 | 76.79 | 77.25 | 815,640 | +0.24(+0.31%) |
Jul 27, 2016 | 77.09 | 77.39 | 76.36 | 77.01 | 876,878 | -0.05(-0.06%) |
Jul 26, 2016 | 77.00 | 77.48 | 76.33 | 77.06 | 952,488 | +0.23(+0.30%) |
Jul 25, 2016 | 76.48 | 77.27 | 76.39 | 76.83 | 900,140 | +0.56(+0.73%) |
Jul 22, 2016 | 75.07 | 76.92 | 75.07 | 76.27 | 1,579,247 | +1.12(+1.49%) |
Jul 21, 2016 | 73.36 | 75.36 | 72.85 | 75.15 | 1,519,878 | +1.48(+2.01%) |
Jul 20, 2016 | 73.57 | 73.86 | 72.79 | 73.67 | 1,107,304 | +0.01(+0.02%) |
Jul 19, 2016 | 73.27 | 73.77 | 72.49 | 73.65 | 914,928 | +0.42(+0.57%) |
Jul 18, 2016 | 72.65 | 73.26 | 71.91 | 73.23 | 898,661 | +0.72(+0.99%) |
Jul 15, 2016 | 70.90 | 72.83 | 70.90 | 72.52 | 817,186 | +0.31(+0.42%) |
Jul 14, 2016 | 72.60 | 73.10 | 71.89 | 72.21 | 810,136 | -0.33(-0.46%) |
Jul 13, 2016 | 72.60 | 72.97 | 71.92 | 72.54 | 783,452 | +0.13(+0.17%) |
Jul 12, 2016 | 71.25 | 72.57 | 70.84 | 72.42 | 1,347,383 | +1.31(+1.84%) |
Jul 11, 2016 | 70.44 | 71.25 | 69.95 | 71.11 | 847,432 | +0.71(+1.01%) |
Jul 08, 2016 | 68.67 | 70.45 | 68.13 | 70.40 | 965,615 | +2.27(+3.33%) |
Jul 07, 2016 | 68.49 | 68.49 | 67.33 | 68.13 | 606,092 | -0.50(-0.74%) |
Jul 06, 2016 | 68.70 | 68.89 | 68.30 | 68.63 | 611,807 | -0.31(-0.44%) |
Jul 05, 2016 | 68.72 | 69.03 | 68.46 | 68.94 | 1,057,629 | -0.27(-0.38%) |
Jul 01, 2016 | 70.23 | 69.20 | 69.20 | 69.20 | 1,389,236 | -1.52(-2.15%) |
Jun 30, 2016 | 68.53 | 70.76 | 68.05 | 70.72 | 1,648,115 | +2.29(+3.35%) |
Jun 29, 2016 | 66.94 | 68.44 | 66.90 | 68.43 | 1,276,795 | +2.05(+3.09%) |
Jun 28, 2016 | 65.77 | 66.41 | 65.55 | 66.38 | 1,458,103 | +1.82(+2.82%) |
Jun 27, 2016 | 66.79 | 67.13 | 63.99 | 64.56 | 1,687,100 | -2.80(-4.16%) |
Jun 24, 2016 | 67.05 | 68.99 | 66.91 | 67.36 | 2,125,240 | -2.12(-3.05%) |
Jun 23, 2016 | 68.22 | 69.47 | 67.92 | 69.48 | 1,073,102 | +1.84(+2.72%) |
Jun 22, 2016 | 67.53 | 68.06 | 67.19 | 67.64 | 785,966 | +0.26(+0.38%) |
Jun 21, 2016 | 67.49 | 67.64 | 66.36 | 67.38 | 828,474 | -0.04(-0.06%) |
Jun 20, 2016 | 66.72 | 68.18 | 66.66 | 67.42 | 1,556,567 | +1.27(+1.92%) |
Jun 17, 2016 | 65.78 | 66.21 | 65.45 | 66.15 | 1,124,962 | +0.30(+0.46%) |
Jun 16, 2016 | 65.30 | 65.91 | 64.62 | 65.84 | 591,537 | +0.09(+0.13%) |
Jun 15, 2016 | 64.97 | 66.35 | 64.74 | 65.76 | 1,328,212 | +0.86(+1.33%) |
Jun 14, 2016 | 65.56 | 65.88 | 64.56 | 64.89 | 1,009,492 | -0.69(-1.05%) |
Jun 13, 2016 | 65.92 | 66.89 | 65.43 | 65.58 | 912,635 | -0.34(-0.51%) |
Jun 10, 2016 | 66.55 | 67.86 | 65.84 | 65.92 | 832,473 | -1.00(-1.49%) |
Jun 09, 2016 | 66.58 | 67.24 | 66.34 | 66.91 | 506,575 | +0.12(+0.18%) |
Jun 08, 2016 | 66.38 | 66.85 | 66.23 | 66.79 | 406,403 | +0.34(+0.51%) |
Jun 07, 2016 | 66.26 | 66.85 | 65.59 | 66.46 | 577,549 | +0.23(+0.35%) |
Jun 06, 2016 | 67.05 | 67.37 | 65.90 | 66.23 | 885,291 | -0.72(-1.07%) |
Jun 03, 2016 | 67.66 | 69.04 | 66.84 | 66.95 | 948,553 | -0.35(-0.52%) |
Jun 02, 2016 | 66.72 | 67.29 | 66.02 | 67.29 | 949,777 | +0.42(+0.62%) |