Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 73.80 | 73.80 | 72.40 | 72.64 | 1,440,248 | -1.60(-2.15%) |
Aug 30, 2016 | 75.16 | 75.84 | 74.11 | 74.24 | 837,222 | -0.93(-1.23%) |
Aug 29, 2016 | 74.42 | 75.34 | 74.16 | 75.16 | 815,679 | +0.87(+1.17%) |
Aug 26, 2016 | 75.32 | 75.86 | 73.87 | 74.29 | 968,333 | -0.71(-0.94%) |
Aug 25, 2016 | 74.76 | 75.73 | 74.60 | 75.00 | 830,079 | +0.35(+0.46%) |
Aug 24, 2016 | 76.15 | 76.67 | 74.44 | 74.65 | 1,724,165 | -1.80(-2.35%) |
Aug 23, 2016 | 76.75 | 78.57 | 76.44 | 76.45 | 1,431,036 | +0.29(+0.38%) |
Aug 22, 2016 | 74.73 | 76.16 | 74.24 | 76.16 | 1,198,889 | +1.01(+1.34%) |
Aug 19, 2016 | 73.57 | 75.32 | 73.41 | 75.15 | 1,933,259 | +1.33(+1.80%) |
Aug 18, 2016 | 73.58 | 73.86 | 73.39 | 73.83 | 1,178,116 | +0.66(+0.91%) |
Aug 17, 2016 | 74.28 | 74.33 | 72.83 | 73.16 | 1,302,630 | -1.07(-1.44%) |
Aug 16, 2016 | 76.55 | 76.60 | 74.14 | 74.24 | 1,173,722 | -2.13(-2.79%) |
Aug 15, 2016 | 75.82 | 77.01 | 75.64 | 76.37 | 1,250,416 | +0.97(+1.29%) |
Aug 12, 2016 | 74.85 | 76.05 | 74.67 | 75.40 | 1,254,607 | +0.39(+0.52%) |
Aug 11, 2016 | 74.59 | 75.49 | 74.14 | 75.01 | 1,247,476 | +0.45(+0.60%) |
Aug 10, 2016 | 74.51 | 74.78 | 73.94 | 74.56 | 1,429,602 | +0.07(+0.10%) |
Aug 09, 2016 | 74.93 | 75.08 | 74.23 | 74.49 | 1,637,593 | -0.15(-0.19%) |
Aug 08, 2016 | 74.78 | 75.08 | 74.06 | 74.63 | 1,646,460 | -0.15(-0.19%) |
Aug 05, 2016 | 74.68 | 75.07 | 74.02 | 74.78 | 1,897,317 | +0.19(+0.26%) |
Aug 04, 2016 | 76.45 | 76.90 | 73.02 | 74.59 | 3,200,022 | -1.70(-2.23%) |
Aug 03, 2016 | 76.76 | 76.82 | 75.49 | 76.29 | 2,646,760 | -0.35(-0.45%) |
Aug 02, 2016 | 76.53 | 76.99 | 75.99 | 76.63 | 2,240,801 | +0.42(+0.55%) |
Aug 01, 2016 | 76.50 | 76.74 | 75.92 | 76.22 | 1,962,657 | -0.24(-0.31%) |
Jul 29, 2016 | 77.01 | 77.02 | 75.67 | 76.45 | 1,874,082 | -0.85(-1.10%) |
Jul 28, 2016 | 76.90 | 78.24 | 76.52 | 77.31 | 1,142,502 | +0.26(+0.34%) |
Jul 27, 2016 | 77.54 | 77.67 | 76.41 | 77.04 | 925,962 | -0.64(-0.82%) |
Jul 26, 2016 | 78.30 | 78.30 | 77.10 | 77.68 | 1,001,155 | -0.62(-0.79%) |
Jul 25, 2016 | 77.21 | 78.32 | 77.01 | 78.30 | 1,353,923 | +1.08(+1.40%) |
Jul 22, 2016 | 76.87 | 77.60 | 76.40 | 77.21 | 963,386 | +0.67(+0.88%) |
Jul 21, 2016 | 78.35 | 78.66 | 76.16 | 76.54 | 1,393,345 | -2.13(-2.71%) |
Jul 20, 2016 | 78.15 | 78.92 | 78.02 | 78.68 | 1,044,310 | +0.64(+0.81%) |
Jul 19, 2016 | 78.07 | 78.44 | 77.71 | 78.04 | 693,725 | -0.26(-0.34%) |
Jul 18, 2016 | 78.32 | 78.50 | 77.51 | 78.30 | 771,691 | -0.13(-0.16%) |
Jul 15, 2016 | 78.50 | 79.29 | 78.12 | 78.43 | 990,307 | +0.28(+0.36%) |
Jul 14, 2016 | 78.09 | 78.99 | 77.95 | 78.15 | 779,064 | +0.45(+0.57%) |
Jul 13, 2016 | 77.68 | 77.89 | 77.22 | 77.70 | 1,051,793 | +0.30(+0.39%) |
Jul 12, 2016 | 76.64 | 78.18 | 76.53 | 77.41 | 1,430,273 | +1.44(+1.90%) |
Jul 11, 2016 | 76.22 | 76.30 | 75.49 | 75.96 | 1,406,291 | +0.05(+0.06%) |
Jul 08, 2016 | 74.66 | 76.29 | 73.86 | 75.92 | 1,396,519 | +2.05(+2.78%) |
Jul 07, 2016 | 73.74 | 74.66 | 73.46 | 73.86 | 952,659 | +0.42(+0.57%) |
Jul 06, 2016 | 72.11 | 73.54 | 71.58 | 73.44 | 1,476,519 | +0.87(+1.20%) |
Jul 05, 2016 | 72.74 | 72.85 | 72.15 | 72.57 | 1,504,348 | -1.29(-1.75%) |
Jul 01, 2016 | 72.16 | 73.86 | 73.86 | 73.86 | 1,748,763 | +1.83(+2.53%) |
Jun 30, 2016 | 71.87 | 73.12 | 70.77 | 72.04 | 27,408,904 | +0.17(+0.24%) |
Jun 29, 2016 | 72.17 | 72.53 | 71.38 | 71.86 | 2,123,464 | +0.75(+1.06%) |
Jun 28, 2016 | 69.77 | 71.29 | 69.16 | 71.11 | 2,980,760 | +2.68(+3.92%) |
Jun 27, 2016 | 70.34 | 70.93 | 68.00 | 68.43 | 2,984,701 | -3.31(-4.61%) |
Jun 24, 2016 | 73.82 | 74.90 | 71.39 | 71.74 | 2,714,266 | -4.92(-6.42%) |
Jun 23, 2016 | 76.25 | 76.94 | 76.11 | 76.66 | 879,412 | +0.98(+1.30%) |
Jun 22, 2016 | 75.95 | 76.18 | 75.22 | 75.68 | 1,116,467 | -0.27(-0.36%) |
Jun 21, 2016 | 75.34 | 76.15 | 74.48 | 75.95 | 1,325,681 | +0.55(+0.73%) |
Jun 20, 2016 | 75.85 | 76.28 | 75.08 | 75.40 | 1,912,226 | +0.19(+0.25%) |
Jun 17, 2016 | 75.56 | 77.20 | 74.67 | 75.21 | 3,887,622 | +2.55(+3.51%) |
Jun 16, 2016 | 72.04 | 72.71 | 71.67 | 72.65 | 1,000,835 | +0.25(+0.35%) |
Jun 15, 2016 | 71.37 | 72.71 | 71.23 | 72.40 | 1,578,932 | +1.19(+1.67%) |
Jun 14, 2016 | 70.85 | 71.28 | 69.96 | 71.21 | 1,280,347 | +0.23(+0.32%) |
Jun 13, 2016 | 72.08 | 72.45 | 70.95 | 70.98 | 1,229,901 | -1.25(-1.73%) |
Jun 10, 2016 | 72.39 | 72.77 | 71.71 | 72.23 | 1,132,534 | -0.39(-0.54%) |
Jun 09, 2016 | 72.97 | 73.31 | 72.23 | 72.62 | 1,242,872 | -0.86(-1.17%) |
Jun 08, 2016 | 73.84 | 74.53 | 73.13 | 73.48 | 1,684,622 | -0.07(-0.10%) |
Jun 07, 2016 | 73.64 | 74.03 | 73.11 | 73.55 | 943,567 | +0.30(+0.41%) |
Jun 06, 2016 | 72.82 | 74.34 | 72.48 | 73.25 | 1,158,281 | +0.87(+1.20%) |
Jun 03, 2016 | 72.39 | 72.70 | 71.62 | 72.39 | 944,990 | +0.14(+0.20%) |
Jun 02, 2016 | 71.60 | 72.34 | 71.59 | 72.24 | 696,165 | +0.14(+0.20%) |