Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 65.80 | 67.01 | 65.62 | 66.47 | 1,025,849 | -0.04(-0.06%) |
Aug 30, 2016 | 69.00 | 69.34 | 65.92 | 66.51 | 683,482 | -2.90(-4.18%) |
Aug 29, 2016 | 67.58 | 69.82 | 67.46 | 69.41 | 653,024 | +1.25(+1.83%) |
Aug 26, 2016 | 68.93 | 70.22 | 66.88 | 68.16 | 703,944 | +0.30(+0.44%) |
Aug 25, 2016 | 66.66 | 68.49 | 66.36 | 67.86 | 746,872 | +0.62(+0.92%) |
Aug 24, 2016 | 71.11 | 71.12 | 66.74 | 67.24 | 929,273 | -4.95(-6.86%) |
Aug 23, 2016 | 72.96 | 73.22 | 71.63 | 72.19 | 700,567 | -0.80(-1.10%) |
Aug 22, 2016 | 71.41 | 72.99 | 71.15 | 72.99 | 470,195 | +0.78(+1.08%) |
Aug 19, 2016 | 72.77 | 73.38 | 72.09 | 72.21 | 543,597 | -1.55(-2.10%) |
Aug 18, 2016 | 73.69 | 74.00 | 72.82 | 73.76 | 432,015 | +0.09(+0.12%) |
Aug 17, 2016 | 74.26 | 74.26 | 72.03 | 73.67 | 621,968 | -1.00(-1.34%) |
Aug 16, 2016 | 75.07 | 75.54 | 74.12 | 74.67 | 388,157 | -0.47(-0.63%) |
Aug 15, 2016 | 76.20 | 76.37 | 74.68 | 75.14 | 542,466 | -0.66(-0.87%) |
Aug 12, 2016 | 76.63 | 77.32 | 75.53 | 75.80 | 480,400 | -0.23(-0.30%) |
Aug 11, 2016 | 77.25 | 77.70 | 75.73 | 76.03 | 489,199 | -1.16(-1.50%) |
Aug 10, 2016 | 77.84 | 77.92 | 76.47 | 77.19 | 399,571 | +0.56(+0.73%) |
Aug 09, 2016 | 75.86 | 76.93 | 75.68 | 76.63 | 436,271 | +1.24(+1.64%) |
Aug 08, 2016 | 75.04 | 76.67 | 75.00 | 75.39 | 753,596 | -0.83(-1.09%) |
Aug 05, 2016 | 76.60 | 77.11 | 75.82 | 76.22 | 559,894 | -1.69(-2.17%) |
Aug 04, 2016 | 77.50 | 78.35 | 77.46 | 77.91 | 511,993 | +0.35(+0.45%) |
Aug 03, 2016 | 77.57 | 78.00 | 76.58 | 77.56 | 576,023 | -0.27(-0.35%) |
Aug 02, 2016 | 76.75 | 78.21 | 76.21 | 77.83 | 809,660 | +1.85(+2.43%) |
Jul 29, 2016 | 75.98 | 75.98 | 75.98 | 0 | +1.45(+1.95%) | |
Jul 28, 2016 | 73.78 | 75.15 | 73.26 | 74.53 | 817,174 | +2.34(+3.24%) |
Jul 27, 2016 | 70.41 | 72.48 | 69.50 | 72.19 | 665,019 | +2.59(+3.72%) |
Jul 26, 2016 | 68.83 | 69.96 | 68.28 | 69.60 | 451,803 | +1.82(+2.69%) |
Jul 25, 2016 | 70.50 | 70.50 | 67.51 | 67.78 | 537,176 | -2.88(-4.08%) |
Jul 22, 2016 | 69.37 | 70.88 | 68.92 | 70.66 | 439,474 | +0.98(+1.41%) |
Jul 21, 2016 | 68.50 | 69.93 | 68.00 | 69.68 | 520,825 | +1.46(+2.14%) |
Jul 20, 2016 | 71.34 | 71.40 | 67.98 | 68.22 | 748,108 | -4.36(-6.01%) |
Jul 19, 2016 | 72.61 | 72.89 | 72.26 | 72.58 | 564,044 | +0.00(+0.00%) |
Jul 18, 2016 | 72.66 | 72.97 | 71.78 | 72.58 | 354,552 | +0.03(+0.04%) |
Jul 15, 2016 | 71.40 | 72.88 | 71.40 | 72.55 | 776,305 | +0.10(+0.14%) |
Jul 14, 2016 | 71.84 | 72.45 | 70.62 | 72.45 | 1,062,362 | -1.28(-1.74%) |
Jul 13, 2016 | 72.15 | 73.97 | 72.15 | 73.73 | 996,329 | +2.97(+4.20%) |
Jul 12, 2016 | 72.20 | 72.37 | 70.67 | 70.76 | 812,978 | -2.24(-3.07%) |
Jul 11, 2016 | 72.44 | 73.00 | 72.04 | 73.00 | 748,012 | +0.16(+0.22%) |
Jul 08, 2016 | 73.06 | 71.93 | 72.84 | 1,015,044 | +0.91(+1.27%) | |
Jul 07, 2016 | 71.83 | 72.30 | 70.55 | 71.93 | 781,402 | +0.00(+0.00%) |
Jul 05, 2016 | 71.40 | 72.43 | 70.56 | 71.93 | 963,138 | +0.98(+1.38%) |
Jul 04, 2016 | 71.01 | 72.50 | 70.76 | 70.95 | 399,130 | +1.81(+2.62%) |
Jun 30, 2016 | 69.14 | 69.14 | 69.14 | 0 | +0.44(+0.64%) | |
Jun 29, 2016 | 69.00 | 69.70 | 68.65 | 68.70 | 883,650 | +0.50(+0.73%) |
Jun 28, 2016 | 67.90 | 69.51 | 67.10 | 68.20 | 806,500 | -0.61(-0.89%) |
Jun 27, 2016 | 67.76 | 69.59 | 67.25 | 68.81 | 1,364,115 | +1.30(+1.93%) |
Jun 24, 2016 | 67.64 | 68.10 | 65.67 | 67.51 | 1,285,381 | +3.95(+6.21%) |
Jun 23, 2016 | 63.44 | 64.68 | 63.17 | 63.56 | 476,319 | -1.07(-1.66%) |
Jun 22, 2016 | 63.20 | 64.71 | 62.68 | 64.63 | 646,646 | +1.10(+1.73%) |
Jun 21, 2016 | 63.60 | 64.28 | 63.30 | 63.53 | 470,892 | -1.10(-1.70%) |
Jun 20, 2016 | 63.00 | 64.86 | 62.34 | 64.63 | 637,879 | -0.06(-0.09%) |
Jun 17, 2016 | 65.95 | 66.32 | 63.39 | 64.69 | 2,086,189 | -0.76(-1.16%) |
Jun 16, 2016 | 67.78 | 68.85 | 64.71 | 65.45 | 1,286,901 | -0.79(-1.19%) |
Jun 15, 2016 | 64.40 | 66.76 | 64.12 | 66.24 | 1,165,696 | +2.08(+3.24%) |
Jun 14, 2016 | 66.00 | 66.00 | 63.46 | 64.16 | 858,079 | -1.77(-2.68%) |
Jun 13, 2016 | 65.95 | 66.65 | 64.99 | 65.93 | 960,051 | +1.41(+2.19%) |
Jun 10, 2016 | 65.00 | 65.85 | 63.40 | 64.52 | 774,441 | -0.45(-0.69%) |
Jun 09, 2016 | 64.50 | 65.38 | 64.29 | 64.97 | 770,283 | +0.64(+0.99%) |
Jun 08, 2016 | 65.50 | 65.96 | 64.06 | 64.33 | 907,623 | +0.25(+0.39%) |
Jun 07, 2016 | 63.48 | 64.45 | 63.39 | 64.08 | 667,438 | -0.37(-0.57%) |
Jun 06, 2016 | 65.14 | 65.62 | 63.63 | 64.45 | 1,037,425 | -0.45(-0.69%) |
Jun 03, 2016 | 61.19 | 65.00 | 61.16 | 64.90 | 1,576,858 | +5.76(+9.74%) |
Jun 02, 2016 | 58.80 | 59.66 | 58.46 | 59.14 | 498,878 | +0.13(+0.22%) |