Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 75.71 | 75.78 | 75.43 | 75.74 | 265,494 | -0.06(-0.08%) |
Aug 30, 2016 | 76.08 | 76.20 | 75.63 | 75.80 | 183,489 | -0.32(-0.42%) |
Aug 29, 2016 | 75.70 | 76.14 | 75.69 | 76.12 | 148,532 | +0.49(+0.64%) |
Aug 26, 2016 | 75.91 | 76.33 | 75.32 | 75.63 | 276,113 | -0.22(-0.29%) |
Aug 25, 2016 | 75.70 | 76.05 | 75.46 | 75.86 | 180,401 | -0.04(-0.05%) |
Aug 24, 2016 | 76.28 | 76.28 | 75.75 | 75.89 | 149,679 | -0.43(-0.56%) |
Aug 23, 2016 | 76.51 | 76.61 | 76.31 | 76.33 | 170,328 | +0.04(+0.05%) |
Aug 22, 2016 | 76.18 | 76.37 | 76.05 | 76.29 | 120,316 | +0.11(+0.14%) |
Aug 19, 2016 | 76.25 | 76.30 | 76.00 | 76.18 | 280,941 | -0.25(-0.33%) |
Aug 18, 2016 | 76.34 | 76.43 | 76.25 | 76.43 | 164,443 | +0.03(+0.04%) |
Aug 17, 2016 | 76.16 | 76.41 | 75.79 | 76.40 | 191,084 | +0.25(+0.33%) |
Aug 16, 2016 | 76.74 | 76.74 | 76.12 | 76.15 | 169,956 | -0.74(-0.97%) |
Aug 15, 2016 | 77.17 | 77.17 | 76.87 | 76.89 | 133,867 | -0.22(-0.28%) |
Aug 12, 2016 | 77.05 | 77.21 | 76.97 | 77.11 | 249,618 | -0.03(-0.04%) |
Aug 11, 2016 | 76.98 | 77.18 | 76.93 | 77.14 | 167,398 | +0.24(+0.31%) |
Aug 10, 2016 | 76.84 | 76.93 | 76.75 | 76.90 | 103,619 | +0.12(+0.15%) |
Aug 09, 2016 | 76.62 | 77.05 | 76.53 | 76.79 | 408,821 | +0.20(+0.26%) |
Aug 08, 2016 | 76.83 | 76.87 | 76.49 | 76.59 | 122,726 | -0.19(-0.24%) |
Aug 05, 2016 | 76.74 | 76.83 | 76.65 | 76.78 | 344,661 | +0.25(+0.32%) |
Aug 04, 2016 | 76.43 | 76.72 | 76.35 | 76.53 | 141,317 | +0.17(+0.22%) |
Aug 03, 2016 | 76.59 | 76.68 | 76.22 | 76.36 | 158,331 | -0.30(-0.40%) |
Aug 02, 2016 | 76.98 | 76.98 | 76.44 | 76.67 | 215,394 | -0.33(-0.43%) |
Aug 01, 2016 | 76.85 | 77.18 | 76.82 | 77.00 | 194,509 | +0.12(+0.15%) |
Jul 29, 2016 | 76.72 | 77.19 | 76.65 | 76.88 | 213,456 | +0.30(+0.40%) |
Jul 28, 2016 | 76.36 | 76.67 | 76.15 | 76.58 | 99,747 | +0.36(+0.48%) |
Jul 27, 2016 | 76.60 | 76.65 | 75.91 | 76.22 | 216,779 | -0.25(-0.33%) |
Jul 26, 2016 | 76.72 | 76.78 | 76.27 | 76.47 | 141,537 | -0.25(-0.32%) |
Jul 25, 2016 | 76.88 | 76.91 | 76.49 | 76.72 | 224,784 | -0.21(-0.27%) |
Jul 22, 2016 | 76.41 | 76.92 | 76.41 | 76.92 | 230,235 | +0.53(+0.69%) |
Jul 21, 2016 | 76.77 | 76.77 | 76.23 | 76.39 | 139,285 | -0.38(-0.50%) |
Jul 20, 2016 | 76.82 | 76.88 | 76.66 | 76.78 | 224,159 | +0.14(+0.18%) |
Jul 19, 2016 | 76.28 | 76.64 | 76.25 | 76.64 | 231,468 | +0.18(+0.23%) |
Jul 18, 2016 | 76.41 | 76.50 | 76.28 | 76.46 | 337,202 | +0.17(+0.22%) |
Jul 15, 2016 | 76.57 | 76.61 | 76.12 | 76.30 | 434,604 | -0.09(-0.12%) |
Jul 14, 2016 | 76.41 | 76.56 | 76.23 | 76.38 | 181,776 | +0.14(+0.18%) |
Jul 13, 2016 | 76.32 | 76.39 | 76.16 | 76.25 | 248,206 | +0.12(+0.15%) |
Jul 12, 2016 | 76.41 | 76.48 | 76.13 | 76.13 | 347,532 | -0.18(-0.23%) |
Jul 11, 2016 | 76.29 | 76.48 | 76.11 | 76.31 | 411,985 | +0.16(+0.21%) |
Jul 08, 2016 | 75.66 | 76.16 | 75.25 | 76.15 | 287,916 | +0.90(+1.20%) |
Jul 07, 2016 | 75.62 | 75.63 | 75.03 | 75.25 | 359,928 | -0.40(-0.53%) |
Jul 06, 2016 | 74.95 | 75.66 | 74.92 | 75.65 | 331,229 | +0.46(+0.61%) |
Jul 05, 2016 | 74.89 | 75.28 | 74.89 | 75.19 | 213,243 | +0.24(+0.33%) |
Jul 01, 2016 | 74.96 | 74.94 | 74.94 | 74.94 | 182,237 | +0.07(+0.09%) |
Jun 30, 2016 | 73.96 | 74.88 | 73.94 | 74.88 | 301,214 | +1.04(+1.41%) |
Jun 29, 2016 | 73.41 | 73.89 | 73.41 | 73.84 | 431,938 | +0.83(+1.14%) |
Jun 28, 2016 | 72.65 | 73.03 | 72.42 | 73.00 | 282,651 | +0.88(+1.22%) |
Jun 27, 2016 | 72.04 | 72.22 | 71.69 | 72.12 | 344,095 | -0.34(-0.47%) |
Jun 24, 2016 | 72.30 | 73.41 | 71.86 | 72.46 | 316,218 | -1.57(-2.12%) |
Jun 23, 2016 | 73.78 | 74.03 | 73.58 | 74.03 | 227,968 | +0.67(+0.91%) |
Jun 22, 2016 | 73.62 | 73.69 | 73.34 | 73.37 | 162,474 | -0.18(-0.24%) |
Jun 21, 2016 | 73.57 | 73.70 | 73.50 | 73.54 | 142,319 | +0.15(+0.20%) |
Jun 20, 2016 | 73.49 | 73.74 | 73.34 | 73.39 | 163,288 | +0.43(+0.59%) |
Jun 17, 2016 | 73.47 | 73.48 | 72.62 | 72.96 | 221,229 | -0.46(-0.63%) |
Jun 16, 2016 | 72.92 | 73.46 | 72.71 | 73.42 | 229,612 | +0.29(+0.40%) |
Jun 15, 2016 | 73.39 | 73.50 | 73.07 | 73.13 | 433,069 | -0.17(-0.23%) |
Jun 14, 2016 | 73.07 | 73.30 | 72.87 | 73.30 | 167,457 | +0.08(+0.11%) |
Jun 13, 2016 | 73.44 | 73.74 | 73.18 | 73.22 | 195,138 | -0.47(-0.64%) |
Jun 10, 2016 | 73.74 | 73.87 | 73.45 | 73.69 | 178,274 | -0.43(-0.58%) |
Jun 09, 2016 | 73.67 | 74.18 | 73.67 | 74.12 | 166,559 | +0.27(+0.37%) |
Jun 08, 2016 | 73.41 | 73.90 | 73.40 | 73.84 | 177,737 | +0.45(+0.61%) |
Jun 07, 2016 | 73.48 | 73.66 | 73.36 | 73.39 | 229,098 | +0.02(+0.03%) |
Jun 06, 2016 | 73.48 | 73.56 | 73.17 | 73.37 | 425,269 | -0.04(-0.05%) |
Jun 03, 2016 | 73.19 | 73.53 | 72.97 | 73.41 | 205,781 | +0.28(+0.39%) |
Jun 02, 2016 | 72.84 | 73.13 | 72.74 | 73.13 | 181,753 | +0.20(+0.27%) |