Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 66.03 | 66.94 | 65.18 | 66.68 | 906,271 | -0.27(-0.41%) |
Aug 30, 2016 | 69.42 | 70.36 | 66.36 | 66.95 | 1,211,991 | -3.04(-4.34%) |
Aug 29, 2016 | 68.52 | 70.62 | 68.17 | 69.99 | 455,429 | +0.96(+1.40%) |
Aug 26, 2016 | 69.95 | 71.75 | 67.98 | 69.03 | 894,621 | +0.15(+0.22%) |
Aug 25, 2016 | 68.35 | 69.95 | 66.97 | 68.87 | 778,486 | -0.03(-0.04%) |
Aug 24, 2016 | 74.35 | 74.35 | 68.54 | 68.90 | 1,404,468 | -6.34(-8.42%) |
Aug 23, 2016 | 75.98 | 76.22 | 75.02 | 75.24 | 547,716 | -0.35(-0.46%) |
Aug 22, 2016 | 74.47 | 75.79 | 73.72 | 75.58 | 584,157 | -0.13(-0.17%) |
Aug 19, 2016 | 75.68 | 76.25 | 74.63 | 75.71 | 829,596 | -1.01(-1.32%) |
Aug 18, 2016 | 75.90 | 76.94 | 75.88 | 76.72 | 532,186 | +1.12(+1.48%) |
Aug 17, 2016 | 75.24 | 75.90 | 73.78 | 75.60 | 752,848 | -0.15(-0.19%) |
Aug 16, 2016 | 76.01 | 76.52 | 75.54 | 75.75 | 488,391 | -0.11(-0.14%) |
Aug 15, 2016 | 75.61 | 77.16 | 75.59 | 75.86 | 493,822 | +0.14(+0.18%) |
Aug 12, 2016 | 78.20 | 78.38 | 75.32 | 75.72 | 523,773 | -1.19(-1.55%) |
Aug 11, 2016 | 77.53 | 78.88 | 76.85 | 76.91 | 850,235 | -1.32(-1.69%) |
Aug 10, 2016 | 77.64 | 78.90 | 77.55 | 78.23 | 690,822 | +0.96(+1.25%) |
Aug 09, 2016 | 76.71 | 77.54 | 76.62 | 77.27 | 530,824 | +0.55(+0.71%) |
Aug 08, 2016 | 76.11 | 77.69 | 75.89 | 76.72 | 582,731 | +0.84(+1.10%) |
Aug 05, 2016 | 75.04 | 76.27 | 74.85 | 75.88 | 930,409 | -1.46(-1.89%) |
Aug 04, 2016 | 77.70 | 78.11 | 77.19 | 77.35 | 501,259 | -0.35(-0.46%) |
Aug 03, 2016 | 76.97 | 77.89 | 75.63 | 77.70 | 647,415 | +0.18(+0.23%) |
Aug 02, 2016 | 78.67 | 79.80 | 77.22 | 77.52 | 877,069 | -0.62(-0.79%) |
Aug 01, 2016 | 76.87 | 78.39 | 76.08 | 78.14 | 687,705 | +1.26(+1.63%) |
Jul 29, 2016 | 75.21 | 77.13 | 74.34 | 76.88 | 941,660 | +2.18(+2.92%) |
Jul 28, 2016 | 75.16 | 75.47 | 73.55 | 74.70 | 526,148 | +0.00(+0.00%) |
Jul 27, 2016 | 73.27 | 75.32 | 71.86 | 74.70 | 764,850 | +1.69(+2.32%) |
Jul 26, 2016 | 71.35 | 73.37 | 70.91 | 73.01 | 638,867 | +2.46(+3.48%) |
Jul 25, 2016 | 71.39 | 71.44 | 69.42 | 70.56 | 789,154 | -1.58(-2.19%) |
Jul 22, 2016 | 70.95 | 72.53 | 70.92 | 72.14 | 339,164 | +0.40(+0.56%) |
Jul 21, 2016 | 70.48 | 72.30 | 70.47 | 71.74 | 1,049,673 | +1.51(+2.15%) |
Jul 20, 2016 | 71.85 | 72.38 | 69.96 | 70.23 | 1,036,428 | -2.96(-4.05%) |
Jul 19, 2016 | 73.27 | 74.26 | 72.86 | 73.19 | 656,917 | -0.91(-1.23%) |
Jul 18, 2016 | 73.27 | 74.12 | 72.67 | 74.10 | 674,123 | +0.85(+1.17%) |
Jul 15, 2016 | 73.29 | 74.23 | 72.53 | 73.25 | 940,982 | -0.95(-1.29%) |
Jul 14, 2016 | 72.65 | 74.35 | 71.52 | 74.20 | 927,906 | -0.12(-0.16%) |
Jul 13, 2016 | 73.44 | 74.45 | 72.95 | 74.32 | 983,233 | +1.24(+1.69%) |
Jul 12, 2016 | 75.03 | 76.04 | 72.89 | 73.08 | 1,611,225 | -2.60(-3.44%) |
Jul 11, 2016 | 74.15 | 75.73 | 73.45 | 75.68 | 1,112,776 | +1.07(+1.44%) |
Jul 08, 2016 | 72.07 | 75.02 | 72.17 | 74.61 | 1,304,309 | +2.44(+3.38%) |
Jul 07, 2016 | 70.86 | 73.08 | 70.20 | 72.17 | 1,947,121 | +4.15(+6.10%) |
Jul 05, 2016 | 68.68 | 69.12 | 66.23 | 68.03 | 1,636,693 | +0.30(+0.44%) |
Jul 01, 2016 | 66.85 | 67.73 | 67.73 | 67.73 | 969,266 | +2.23(+3.40%) |
Jun 30, 2016 | 64.57 | 65.52 | 63.71 | 65.50 | 835,151 | +1.25(+1.95%) |
Jun 29, 2016 | 63.68 | 65.04 | 62.80 | 64.24 | 973,248 | +1.80(+2.88%) |
Jun 28, 2016 | 61.93 | 63.71 | 61.64 | 62.44 | 857,010 | -0.24(-0.38%) |
Jun 27, 2016 | 63.80 | 64.48 | 61.76 | 62.68 | 1,142,490 | -0.02(-0.03%) |
Jun 24, 2016 | 64.25 | 65.26 | 61.43 | 62.70 | 2,280,290 | +2.10(+3.47%) |
Jun 23, 2016 | 60.35 | 61.45 | 59.82 | 60.59 | 586,734 | +0.32(+0.53%) |
Jun 22, 2016 | 60.39 | 60.48 | 59.26 | 60.28 | 916,321 | -0.03(-0.04%) |
Jun 21, 2016 | 60.36 | 60.93 | 59.77 | 60.30 | 645,861 | -0.89(-1.45%) |
Jun 20, 2016 | 59.56 | 61.23 | 58.94 | 61.19 | 948,465 | +0.92(+1.53%) |
Jun 17, 2016 | 60.18 | 61.25 | 59.26 | 60.27 | 3,712,338 | +0.63(+1.05%) |
Jun 16, 2016 | 62.83 | 62.87 | 58.97 | 59.64 | 1,169,755 | -1.83(-2.98%) |
Jun 15, 2016 | 59.41 | 62.26 | 58.92 | 61.47 | 1,179,159 | +2.51(+4.26%) |
Jun 14, 2016 | 59.94 | 60.14 | 57.95 | 58.96 | 876,030 | -0.77(-1.29%) |
Jun 13, 2016 | 60.37 | 60.62 | 58.80 | 59.73 | 1,119,005 | +0.31(+0.52%) |
Jun 10, 2016 | 60.36 | 61.61 | 58.98 | 59.42 | 864,704 | -0.87(-1.44%) |
Jun 09, 2016 | 59.61 | 60.85 | 58.59 | 60.29 | 1,151,331 | +1.07(+1.81%) |
Jun 08, 2016 | 58.07 | 60.12 | 58.07 | 59.23 | 1,267,425 | +2.32(+4.08%) |
Jun 07, 2016 | 56.10 | 57.35 | 56.01 | 56.90 | 831,710 | +0.13(+0.22%) |
Jun 06, 2016 | 55.55 | 56.78 | 54.71 | 56.78 | 1,149,475 | +0.99(+1.77%) |
Jun 03, 2016 | 53.21 | 55.84 | 52.92 | 55.79 | 1,423,757 | +4.77(+9.34%) |
Jun 02, 2016 | 50.78 | 51.55 | 50.39 | 51.02 | 537,439 | +0.02(+0.04%) |