Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 71.95 | 72.56 | 71.80 | 72.05 | 323,397 | -0.95(-1.30%) |
Aug 30, 2016 | 72.11 | 73.54 | 72.11 | 73.00 | 364,727 | +1.21(+1.69%) |
Aug 29, 2016 | 72.01 | 72.67 | 71.63 | 71.79 | 146,821 | -0.37(-0.51%) |
Aug 26, 2016 | 71.19 | 72.61 | 70.95 | 72.16 | 372,673 | -0.29(-0.40%) |
Aug 25, 2016 | 71.44 | 72.52 | 70.98 | 72.44 | 349,993 | +0.60(+0.83%) |
Aug 24, 2016 | 71.84 | 72.06 | 71.48 | 71.85 | 207,423 | +0.01(+0.01%) |
Aug 23, 2016 | 72.53 | 72.58 | 71.72 | 71.84 | 218,214 | -0.28(-0.39%) |
Aug 22, 2016 | 72.02 | 72.51 | 71.34 | 72.12 | 447,023 | +0.60(+0.83%) |
Aug 19, 2016 | 71.37 | 72.07 | 70.90 | 71.52 | 304,460 | +0.02(+0.03%) |
Aug 18, 2016 | 71.30 | 71.99 | 71.16 | 71.50 | 267,372 | +0.17(+0.24%) |
Aug 17, 2016 | 70.59 | 71.40 | 70.49 | 71.33 | 330,994 | +0.93(+1.32%) |
Aug 16, 2016 | 71.27 | 71.27 | 70.36 | 70.40 | 466,619 | -1.23(-1.72%) |
Aug 15, 2016 | 71.94 | 72.21 | 71.44 | 71.63 | 521,789 | -0.36(-0.50%) |
Aug 12, 2016 | 71.66 | 72.29 | 71.47 | 71.99 | 340,860 | +1.54(+2.18%) |
Aug 11, 2016 | 70.34 | 71.00 | 69.99 | 70.45 | 604,487 | +0.41(+0.58%) |
Aug 10, 2016 | 70.18 | 70.42 | 69.63 | 70.04 | 394,717 | -0.55(-0.77%) |
Aug 09, 2016 | 70.45 | 71.71 | 70.08 | 70.59 | 736,836 | +1.03(+1.48%) |
Aug 08, 2016 | 70.67 | 70.92 | 68.98 | 69.56 | 427,703 | -1.36(-1.92%) |
Aug 05, 2016 | 71.03 | 71.09 | 70.56 | 70.92 | 175,319 | +1.24(+1.78%) |
Aug 04, 2016 | 69.13 | 69.88 | 69.07 | 69.68 | 259,371 | +0.32(+0.46%) |
Aug 03, 2016 | 69.46 | 69.92 | 69.15 | 69.36 | 597,015 | +0.65(+0.95%) |
Aug 02, 2016 | 70.77 | 71.19 | 68.49 | 68.70 | 387,240 | -1.02(-1.47%) |
Aug 01, 2016 | 69.75 | 70.66 | 68.98 | 69.73 | 272,307 | -0.50(-0.71%) |
Jul 29, 2016 | 71.43 | 71.73 | 69.93 | 70.22 | 470,047 | -0.07(-0.10%) |
Jul 28, 2016 | 70.36 | 70.94 | 69.85 | 70.29 | 475,259 | +1.39(+2.02%) |
Jul 27, 2016 | 69.10 | 69.14 | 68.52 | 68.90 | 332,844 | +1.03(+1.52%) |
Jul 26, 2016 | 67.97 | 68.63 | 67.52 | 67.87 | 617,754 | -0.38(-0.55%) |
Jul 25, 2016 | 69.51 | 69.71 | 68.24 | 68.25 | 832,689 | +1.06(+1.58%) |
Jul 22, 2016 | 67.21 | 67.53 | 66.70 | 67.19 | 418,060 | -0.02(-0.03%) |
Jul 21, 2016 | 67.47 | 67.77 | 66.56 | 67.21 | 788,947 | -2.25(-3.24%) |
Jul 20, 2016 | 70.03 | 70.40 | 68.97 | 69.46 | 474,212 | -0.68(-0.98%) |
Jul 19, 2016 | 70.04 | 70.48 | 69.58 | 70.14 | 612,306 | -0.40(-0.56%) |
Jul 18, 2016 | 71.44 | 71.44 | 70.22 | 70.54 | 257,818 | -0.10(-0.14%) |
Jul 15, 2016 | 70.45 | 71.29 | 69.67 | 70.64 | 321,590 | -1.29(-1.79%) |
Jul 14, 2016 | 71.40 | 72.18 | 71.34 | 71.93 | 479,138 | +1.59(+2.26%) |
Jul 13, 2016 | 70.84 | 71.04 | 70.30 | 70.34 | 458,952 | -0.95(-1.34%) |
Jul 12, 2016 | 70.35 | 71.64 | 70.18 | 71.29 | 382,261 | +1.73(+2.48%) |
Jul 11, 2016 | 69.46 | 70.06 | 69.14 | 69.57 | 252,728 | +0.35(+0.50%) |
Jul 08, 2016 | 69.51 | 70.03 | 68.90 | 69.22 | 423,199 | -0.19(-0.27%) |
Jul 07, 2016 | 69.21 | 69.54 | 68.56 | 69.41 | 382,814 | +0.39(+0.56%) |
Jul 05, 2016 | 68.67 | 69.30 | 68.14 | 69.02 | 700,096 | -1.53(-2.17%) |
Jul 01, 2016 | 70.08 | 70.55 | 70.55 | 70.55 | 489,793 | +1.55(+2.24%) |
Jun 30, 2016 | 69.58 | 69.94 | 68.14 | 69.00 | 812,461 | +1.06(+1.56%) |
Jun 29, 2016 | 67.69 | 68.65 | 67.64 | 67.94 | 1,132,207 | +0.82(+1.23%) |
Jun 28, 2016 | 68.29 | 68.90 | 66.42 | 67.12 | 1,039,333 | +0.81(+1.23%) |
Jun 27, 2016 | 68.66 | 68.66 | 65.58 | 66.30 | 3,198,704 | -10.71(-13.90%) |
Jun 24, 2016 | 71.32 | 77.28 | 70.65 | 77.01 | 2,481,490 | -3.50(-4.35%) |
Jun 23, 2016 | 82.49 | 82.65 | 79.12 | 80.51 | 904,462 | +0.93(+1.17%) |
Jun 22, 2016 | 80.46 | 81.47 | 79.44 | 79.58 | 403,041 | -0.64(-0.80%) |
Jun 21, 2016 | 79.63 | 80.77 | 79.38 | 80.22 | 507,633 | +1.10(+1.39%) |
Jun 20, 2016 | 81.63 | 82.84 | 78.64 | 79.12 | 1,100,573 | +2.39(+3.12%) |
Jun 17, 2016 | 77.95 | 78.08 | 76.54 | 76.73 | 389,841 | +0.92(+1.22%) |
Jun 16, 2016 | 76.39 | 76.54 | 75.42 | 75.81 | 478,407 | -1.16(-1.51%) |
Jun 15, 2016 | 79.77 | 79.77 | 76.75 | 76.97 | 625,482 | -1.13(-1.45%) |
Jun 14, 2016 | 80.38 | 80.49 | 77.55 | 78.10 | 494,595 | -2.60(-3.22%) |
Jun 13, 2016 | 81.61 | 81.66 | 80.64 | 80.70 | 345,101 | -2.05(-2.48%) |
Jun 10, 2016 | 83.54 | 83.90 | 82.65 | 82.75 | 520,682 | -2.50(-2.93%) |
Jun 09, 2016 | 84.61 | 85.46 | 84.26 | 85.25 | 394,998 | +0.32(+0.37%) |
Jun 08, 2016 | 85.90 | 86.12 | 84.57 | 84.94 | 389,198 | -1.09(-1.27%) |
Jun 07, 2016 | 86.05 | 86.67 | 85.45 | 86.03 | 642,041 | -0.03(-0.03%) |
Jun 06, 2016 | 85.98 | 86.48 | 85.33 | 86.06 | 470,523 | -0.44(-0.50%) |
Jun 03, 2016 | 88.80 | 88.97 | 85.94 | 86.49 | 833,633 | -0.24(-0.27%) |
Jun 02, 2016 | 86.46 | 86.86 | 85.90 | 86.73 | 772,484 | +0.01(+0.01%) |