Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 74.40 | 74.75 | 73.95 | 74.04 | 43,070 | -0.05(-0.07%) |
Aug 30, 2016 | 74.49 | 74.75 | 74.09 | 74.09 | 3,349 | -0.13(-0.18%) |
Aug 29, 2016 | 74.58 | 74.58 | 74.17 | 74.22 | 3,482 | +0.02(+0.03%) |
Aug 26, 2016 | 74.24 | 74.53 | 74.20 | 74.20 | 2,373 | -0.02(-0.03%) |
Aug 25, 2016 | 74.40 | 74.50 | 74.00 | 74.22 | 96,492 | -0.50(-0.66%) |
Aug 24, 2016 | 73.81 | 74.72 | 73.81 | 74.72 | 14,304 | +0.91(+1.23%) |
Aug 23, 2016 | 74.20 | 74.25 | 73.78 | 73.81 | 3,091 | -0.06(-0.08%) |
Aug 22, 2016 | 74.19 | 74.19 | 73.87 | 73.87 | 1,951 | -0.26(-0.35%) |
Aug 19, 2016 | 74.10 | 74.40 | 73.70 | 74.13 | 17,522 | +0.33(+0.45%) |
Aug 18, 2016 | 73.97 | 74.29 | 73.62 | 73.80 | 6,237 | +0.16(+0.22%) |
Aug 17, 2016 | 73.67 | 73.95 | 73.57 | 73.64 | 4,274 | +0.17(+0.23%) |
Aug 16, 2016 | 73.20 | 75.47 | 73.20 | 73.47 | 5,602 | -0.03(-0.04%) |
Aug 15, 2016 | 73.05 | 73.50 | 73.05 | 73.50 | 4,696 | +0.00(+0.00%) |
Aug 12, 2016 | 73.13 | 73.50 | 73.00 | 73.50 | 7,592 | +0.20(+0.27%) |
Aug 11, 2016 | 73.25 | 73.50 | 73.03 | 73.30 | 3,685 | +0.19(+0.26%) |
Aug 10, 2016 | 72.90 | 73.35 | 72.90 | 73.11 | 5,569 | -0.06(-0.08%) |
Aug 09, 2016 | 73.43 | 73.43 | 73.12 | 73.17 | 4,588 | -0.18(-0.25%) |
Aug 08, 2016 | 72.70 | 73.35 | 72.70 | 73.35 | 4,946 | +0.49(+0.67%) |
Aug 05, 2016 | 72.90 | 73.16 | 72.84 | 72.86 | 3,307 | -0.48(-0.65%) |
Aug 04, 2016 | 73.00 | 73.34 | 72.56 | 73.34 | 11,205 | +0.71(+0.98%) |
Aug 03, 2016 | 72.45 | 73.43 | 72.45 | 72.63 | 7,097 | -0.08(-0.11%) |
Aug 02, 2016 | 73.29 | 73.29 | 72.31 | 72.71 | 37,478 | -0.07(-0.09%) |
Aug 01, 2016 | 73.24 | 73.40 | 72.59 | 72.78 | 2,752 | -0.19(-0.27%) |
Jul 29, 2016 | 73.55 | 73.60 | 72.94 | 72.97 | 1,580 | -0.53(-0.72%) |
Jul 28, 2016 | 73.75 | 73.97 | 73.07 | 73.50 | 3,756 | +0.19(+0.26%) |
Jul 27, 2016 | 73.34 | 74.06 | 73.01 | 73.31 | 4,407 | -0.39(-0.53%) |
Jul 26, 2016 | 73.80 | 74.06 | 73.36 | 73.70 | 3,371 | -0.05(-0.07%) |
Jul 25, 2016 | 73.54 | 73.75 | 73.13 | 73.75 | 1,263 | +0.34(+0.46%) |
Jul 22, 2016 | 74.09 | 74.09 | 73.22 | 73.41 | 3,711 | -0.49(-0.66%) |
Jul 21, 2016 | 73.41 | 73.99 | 73.02 | 73.90 | 7,875 | +0.48(+0.65%) |
Jul 20, 2016 | 73.46 | 73.51 | 73.31 | 73.42 | 2,624 | +0.11(+0.15%) |
Jul 19, 2016 | 73.23 | 73.43 | 73.23 | 73.31 | 4,125 | +0.05(+0.07%) |
Jul 18, 2016 | 73.21 | 73.71 | 73.21 | 73.26 | 2,528 | +0.05(+0.07%) |
Jul 15, 2016 | 73.61 | 73.84 | 72.14 | 73.21 | 20,006 | -0.19(-0.25%) |
Jul 14, 2016 | 73.54 | 73.54 | 72.53 | 73.39 | 11,097 | +0.38(+0.53%) |
Jul 13, 2016 | 73.00 | 73.07 | 72.78 | 73.01 | 9,122 | +0.12(+0.16%) |
Jul 12, 2016 | 73.07 | 73.07 | 72.81 | 72.89 | 7,205 | +0.23(+0.32%) |
Jul 11, 2016 | 72.52 | 73.57 | 72.52 | 72.66 | 4,027 | +0.09(+0.12%) |
Jul 08, 2016 | 72.63 | 73.47 | 72.57 | 72.57 | 6,650 | +0.15(+0.21%) |
Jul 07, 2016 | 72.60 | 73.33 | 72.32 | 72.42 | 13,340 | +0.15(+0.21%) |
Jul 06, 2016 | 72.31 | 72.38 | 72.24 | 72.27 | 7,101 | +0.02(+0.03%) |
Jul 05, 2016 | 72.60 | 72.60 | 72.25 | 72.25 | 8,459 | -0.35(-0.48%) |
Jul 01, 2016 | 72.00 | 72.60 | 72.60 | 72.60 | 8,200 | +0.35(+0.48%) |
Jun 30, 2016 | 73.08 | 73.11 | 72.21 | 72.25 | 6,262 | -2.22(-2.98%) |
Jun 29, 2016 | 72.28 | 74.47 | 72.10 | 74.47 | 75,643 | +2.19(+3.02%) |
Jun 28, 2016 | 72.57 | 72.60 | 71.85 | 72.28 | 5,308 | -0.05(-0.06%) |
Jun 27, 2016 | 72.99 | 73.03 | 72.05 | 72.33 | 6,911 | -0.19(-0.26%) |
Jun 24, 2016 | 72.80 | 73.12 | 72.52 | 72.52 | 16,701 | -0.63(-0.86%) |
Jun 23, 2016 | 72.33 | 73.15 | 72.33 | 73.15 | 13,119 | +0.13(+0.17%) |
Jun 22, 2016 | 73.10 | 73.24 | 73.00 | 73.02 | 8,027 | -0.03(-0.03%) |
Jun 21, 2016 | 72.95 | 73.15 | 72.80 | 73.05 | 13,156 | -0.10(-0.14%) |
Jun 20, 2016 | 72.59 | 73.20 | 72.59 | 73.15 | 29,319 | +0.56(+0.77%) |
Jun 17, 2016 | 72.64 | 72.68 | 72.51 | 72.59 | 6,336 | +0.03(+0.04%) |
Jun 16, 2016 | 72.66 | 72.69 | 72.40 | 72.56 | 4,492 | -0.16(-0.22%) |
Jun 15, 2016 | 72.63 | 72.79 | 72.54 | 72.72 | 2,270 | +0.09(+0.12%) |
Jun 14, 2016 | 73.06 | 73.06 | 72.45 | 72.63 | 7,727 | -0.30(-0.41%) |
Jun 13, 2016 | 73.09 | 73.14 | 72.68 | 72.93 | 5,526 | -0.24(-0.33%) |
Jun 10, 2016 | 73.14 | 73.25 | 73.00 | 73.17 | 4,173 | +0.09(+0.12%) |
Jun 09, 2016 | 73.10 | 73.25 | 73.08 | 73.08 | 4,641 | -0.02(-0.03%) |
Jun 08, 2016 | 73.05 | 73.22 | 73.05 | 73.10 | 9,248 | +0.10(+0.14%) |
Jun 07, 2016 | 73.20 | 73.37 | 72.96 | 73.00 | 5,074 | +0.00(+0.00%) |
Jun 06, 2016 | 73.32 | 73.46 | 73.00 | 73.00 | 13,496 | -0.36(-0.49%) |
Jun 03, 2016 | 73.15 | 73.38 | 73.09 | 73.36 | 4,465 | +0.10(+0.14%) |
Jun 02, 2016 | 73.50 | 73.51 | 73.26 | 73.26 | 5,517 | -0.19(-0.26%) |