Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 70.15 | 70.15 | 69.53 | 69.76 | 94,960 | -0.65(-0.93%) |
Aug 30, 2016 | 70.59 | 70.98 | 70.25 | 70.41 | 79,854 | -0.23(-0.32%) |
Aug 29, 2016 | 69.83 | 70.73 | 69.83 | 70.64 | 30,569 | +0.82(+1.17%) |
Aug 26, 2016 | 70.41 | 70.96 | 69.56 | 69.82 | 114,081 | -0.40(-0.57%) |
Aug 25, 2016 | 69.81 | 70.43 | 69.81 | 70.22 | 41,883 | +0.31(+0.45%) |
Aug 24, 2016 | 70.77 | 70.77 | 69.83 | 69.90 | 40,544 | -0.99(-1.40%) |
Aug 23, 2016 | 70.92 | 71.19 | 70.72 | 70.90 | 57,251 | +0.58(+0.83%) |
Aug 22, 2016 | 70.09 | 70.36 | 69.86 | 70.31 | 66,296 | -0.03(-0.05%) |
Aug 19, 2016 | 69.90 | 70.44 | 69.71 | 70.35 | 59,041 | +0.16(+0.22%) |
Aug 18, 2016 | 69.85 | 70.21 | 69.69 | 70.19 | 117,650 | +0.55(+0.79%) |
Aug 17, 2016 | 69.66 | 69.87 | 69.14 | 69.64 | 59,999 | -0.09(-0.13%) |
Aug 16, 2016 | 70.28 | 70.52 | 69.72 | 69.73 | 62,236 | -0.37(-0.52%) |
Aug 15, 2016 | 69.41 | 70.27 | 69.41 | 70.10 | 66,188 | +0.88(+1.27%) |
Aug 12, 2016 | 70.00 | 70.08 | 69.08 | 69.22 | 57,465 | -0.85(-1.21%) |
Aug 11, 2016 | 70.12 | 70.16 | 69.76 | 70.06 | 48,415 | +0.29(+0.41%) |
Aug 10, 2016 | 70.02 | 70.10 | 69.70 | 69.77 | 54,224 | -0.08(-0.11%) |
Aug 09, 2016 | 70.24 | 70.36 | 69.76 | 69.85 | 59,755 | -0.24(-0.35%) |
Aug 08, 2016 | 69.97 | 70.26 | 69.97 | 70.10 | 50,180 | +0.17(+0.25%) |
Aug 05, 2016 | 69.85 | 70.03 | 69.72 | 69.92 | 70,529 | +0.24(+0.35%) |
Aug 04, 2016 | 69.48 | 69.88 | 69.25 | 69.68 | 91,382 | +0.07(+0.10%) |
Aug 03, 2016 | 69.32 | 69.87 | 69.17 | 69.61 | 75,950 | +0.28(+0.40%) |
Aug 02, 2016 | 69.73 | 69.82 | 68.91 | 69.33 | 652,334 | -0.37(-0.53%) |
Aug 01, 2016 | 69.77 | 70.03 | 69.41 | 69.69 | 183,173 | -0.24(-0.35%) |
Jul 29, 2016 | 69.94 | 70.01 | 69.38 | 69.94 | 145,463 | -0.31(-0.45%) |
Jul 28, 2016 | 70.10 | 70.44 | 69.76 | 70.25 | 54,621 | +0.04(+0.06%) |
Jul 27, 2016 | 70.32 | 70.63 | 69.73 | 70.21 | 107,824 | +0.05(+0.07%) |
Jul 26, 2016 | 69.58 | 70.21 | 69.47 | 70.16 | 75,680 | +0.50(+0.71%) |
Jul 25, 2016 | 69.72 | 69.72 | 69.19 | 69.66 | 102,841 | -0.12(-0.17%) |
Jul 22, 2016 | 69.62 | 69.94 | 69.45 | 69.78 | 48,210 | +0.05(+0.08%) |
Jul 21, 2016 | 70.13 | 70.22 | 69.45 | 69.73 | 126,417 | -0.29(-0.41%) |
Jul 20, 2016 | 69.79 | 70.21 | 69.50 | 70.02 | 173,086 | +0.00(+0.00%) |
Jul 19, 2016 | 70.17 | 70.38 | 69.76 | 70.02 | 85,875 | -0.57(-0.80%) |
Jul 18, 2016 | 70.00 | 70.61 | 69.70 | 70.58 | 56,532 | +0.41(+0.58%) |
Jul 15, 2016 | 70.15 | 70.28 | 69.92 | 70.17 | 130,075 | +0.21(+0.30%) |
Jul 14, 2016 | 69.56 | 70.17 | 69.44 | 69.97 | 226,389 | +0.72(+1.05%) |
Jul 13, 2016 | 69.00 | 69.33 | 68.79 | 69.24 | 125,843 | +0.17(+0.25%) |
Jul 12, 2016 | 68.27 | 69.41 | 68.27 | 69.07 | 270,656 | +1.42(+2.10%) |
Jul 11, 2016 | 67.53 | 67.85 | 67.42 | 67.65 | 246,224 | +0.38(+0.56%) |
Jul 08, 2016 | 66.31 | 67.40 | 65.50 | 67.27 | 285,082 | +1.77(+2.70%) |
Jul 07, 2016 | 65.61 | 66.06 | 65.18 | 65.50 | 213,734 | +0.29(+0.44%) |
Jul 06, 2016 | 64.76 | 65.40 | 64.37 | 65.21 | 403,071 | +0.14(+0.21%) |
Jul 05, 2016 | 65.74 | 66.08 | 64.88 | 65.07 | 395,651 | -1.33(-2.00%) |
Jul 01, 2016 | 66.19 | 66.40 | 66.40 | 66.40 | 688,601 | +0.17(+0.26%) |
Jun 30, 2016 | 65.36 | 66.22 | 64.95 | 66.22 | 451,965 | +1.06(+1.63%) |
Jun 29, 2016 | 64.79 | 65.30 | 64.61 | 65.16 | 114,123 | +1.19(+1.87%) |
Jun 28, 2016 | 64.24 | 64.43 | 63.27 | 63.97 | 148,587 | +0.56(+0.88%) |
Jun 27, 2016 | 65.06 | 65.16 | 63.17 | 63.41 | 275,165 | -2.25(-3.43%) |
Jun 24, 2016 | 67.08 | 67.30 | 65.60 | 65.66 | 192,201 | -3.46(-5.01%) |
Jun 23, 2016 | 68.56 | 69.12 | 68.56 | 69.12 | 183,251 | +1.16(+1.71%) |
Jun 22, 2016 | 68.19 | 68.26 | 67.91 | 67.96 | 70,583 | -0.02(-0.03%) |
Jun 21, 2016 | 68.33 | 68.33 | 67.67 | 67.98 | 363,657 | -0.31(-0.46%) |
Jun 20, 2016 | 68.34 | 69.07 | 68.25 | 68.29 | 324,065 | +0.45(+0.67%) |
Jun 17, 2016 | 67.57 | 68.08 | 67.38 | 67.84 | 60,229 | +0.35(+0.51%) |
Jun 16, 2016 | 66.85 | 67.50 | 66.40 | 67.49 | 104,938 | +0.25(+0.37%) |
Jun 15, 2016 | 67.22 | 67.75 | 67.15 | 67.24 | 59,811 | +0.42(+0.62%) |
Jun 14, 2016 | 67.24 | 67.54 | 66.42 | 66.82 | 105,893 | -0.63(-0.93%) |
Jun 13, 2016 | 68.09 | 68.48 | 67.44 | 67.45 | 66,119 | -0.83(-1.21%) |
Jun 10, 2016 | 68.28 | 68.53 | 68.02 | 68.27 | 112,657 | -0.36(-0.52%) |
Jun 09, 2016 | 68.70 | 68.73 | 68.26 | 68.63 | 67,924 | -0.54(-0.78%) |
Jun 08, 2016 | 69.04 | 69.41 | 68.94 | 69.17 | 130,840 | +0.50(+0.73%) |
Jun 07, 2016 | 68.53 | 68.91 | 68.53 | 68.67 | 105,544 | +0.03(+0.04%) |
Jun 06, 2016 | 68.07 | 68.71 | 68.04 | 68.64 | 99,778 | +0.75(+1.10%) |
Jun 03, 2016 | 67.38 | 67.94 | 67.08 | 67.89 | 121,751 | +0.68(+1.01%) |
Jun 02, 2016 | 66.66 | 67.21 | 66.53 | 67.21 | 91,277 | +0.28(+0.42%) |