Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 77.25 | 77.67 | 76.42 | 76.95 | 514,275 | -0.69(-0.89%) |
Aug 30, 2016 | 77.66 | 78.03 | 76.96 | 77.64 | 417,439 | +0.14(+0.18%) |
Aug 29, 2016 | 77.65 | 78.30 | 77.35 | 77.50 | 315,799 | +0.30(+0.39%) |
Aug 26, 2016 | 76.77 | 77.76 | 76.35 | 77.20 | 383,235 | +0.70(+0.92%) |
Aug 25, 2016 | 75.69 | 76.63 | 75.50 | 76.50 | 267,900 | +0.76(+1.00%) |
Aug 24, 2016 | 76.20 | 76.99 | 75.30 | 75.74 | 274,035 | -0.75(-0.98%) |
Aug 23, 2016 | 75.65 | 76.98 | 75.46 | 76.49 | 347,843 | +1.27(+1.69%) |
Aug 22, 2016 | 76.00 | 76.28 | 75.00 | 75.22 | 388,363 | -0.93(-1.22%) |
Aug 19, 2016 | 75.96 | 77.46 | 74.72 | 76.15 | 492,283 | +0.11(+0.14%) |
Aug 18, 2016 | 74.89 | 76.36 | 74.52 | 76.04 | 445,062 | +1.34(+1.79%) |
Aug 17, 2016 | 75.84 | 75.94 | 74.12 | 74.70 | 362,856 | -0.98(-1.29%) |
Aug 16, 2016 | 75.63 | 76.60 | 74.88 | 75.68 | 437,883 | -0.42(-0.55%) |
Aug 15, 2016 | 75.18 | 77.16 | 75.14 | 76.10 | 453,495 | +1.22(+1.63%) |
Aug 12, 2016 | 75.02 | 75.38 | 74.32 | 74.88 | 200,799 | -0.22(-0.29%) |
Aug 11, 2016 | 74.63 | 75.62 | 74.24 | 75.10 | 336,273 | +0.65(+0.87%) |
Aug 10, 2016 | 75.04 | 75.44 | 73.44 | 74.45 | 295,302 | -0.92(-1.22%) |
Aug 09, 2016 | 74.08 | 75.70 | 73.84 | 75.37 | 469,774 | +1.56(+2.11%) |
Aug 08, 2016 | 74.94 | 75.39 | 73.76 | 73.81 | 377,908 | -1.08(-1.44%) |
Aug 05, 2016 | 74.37 | 75.23 | 74.23 | 74.89 | 451,811 | +0.65(+0.88%) |
Aug 04, 2016 | 75.50 | 75.94 | 73.87 | 74.24 | 460,892 | -1.24(-1.64%) |
Aug 03, 2016 | 74.33 | 75.61 | 74.33 | 75.48 | 450,557 | +0.81(+1.08%) |
Aug 02, 2016 | 75.58 | 76.30 | 73.55 | 74.67 | 821,976 | -0.63(-0.84%) |
Aug 01, 2016 | 76.05 | 76.81 | 74.95 | 75.30 | 577,731 | -0.57(-0.75%) |
Jul 29, 2016 | 76.30 | 76.69 | 74.21 | 75.87 | 750,253 | -0.60(-0.78%) |
Jul 28, 2016 | 74.98 | 76.69 | 74.21 | 76.47 | 700,793 | +1.93(+2.59%) |
Jul 27, 2016 | 74.12 | 75.28 | 74.02 | 74.54 | 560,712 | +0.25(+0.34%) |
Jul 26, 2016 | 73.08 | 75.45 | 73.08 | 74.29 | 863,740 | +0.98(+1.34%) |
Jul 25, 2016 | 71.76 | 74.00 | 70.62 | 73.31 | 1,264,829 | +1.16(+1.61%) |
Jul 22, 2016 | 72.19 | 73.40 | 67.50 | 72.15 | 3,224,761 | +6.88(+10.54%) |
Jul 21, 2016 | 68.03 | 68.26 | 64.62 | 65.27 | 1,192,562 | -2.97(-4.35%) |
Jul 20, 2016 | 66.77 | 68.61 | 66.33 | 68.24 | 645,612 | +1.97(+2.97%) |
Jul 19, 2016 | 67.33 | 67.59 | 65.96 | 66.27 | 679,237 | -0.73(-1.09%) |
Jul 18, 2016 | 66.51 | 67.42 | 66.41 | 67.00 | 347,184 | +0.44(+0.66%) |
Jul 15, 2016 | 66.73 | 66.95 | 66.01 | 66.56 | 375,266 | +0.14(+0.21%) |
Jul 14, 2016 | 67.88 | 67.88 | 66.15 | 66.42 | 467,605 | -0.95(-1.41%) |
Jul 13, 2016 | 68.33 | 68.60 | 67.09 | 67.37 | 650,956 | -0.31(-0.46%) |
Jul 12, 2016 | 68.79 | 68.79 | 66.82 | 67.68 | 1,017,883 | -1.40(-2.03%) |
Jul 11, 2016 | 68.80 | 69.70 | 67.51 | 69.08 | 1,107,846 | +1.05(+1.54%) |
Jul 08, 2016 | 65.46 | 67.16 | 64.66 | 68.03 | 893,789 | +3.37(+5.21%) |
Jul 07, 2016 | 64.48 | 65.08 | 64.08 | 64.66 | 438,723 | +0.63(+0.98%) |
Jul 05, 2016 | 63.48 | 64.70 | 63.08 | 64.03 | 339,077 | +0.20(+0.31%) |
Jul 01, 2016 | 63.02 | 63.83 | 63.83 | 63.83 | 596,000 | +0.74(+1.17%) |
Jun 30, 2016 | 61.98 | 63.10 | 61.21 | 63.09 | 595,939 | +1.42(+2.30%) |
Jun 29, 2016 | 62.54 | 62.54 | 58.85 | 61.67 | 640,728 | +3.03(+5.17%) |
Jun 28, 2016 | 58.66 | 59.66 | 57.86 | 58.64 | 488,496 | +0.88(+1.52%) |
Jun 27, 2016 | 58.92 | 59.58 | 57.13 | 57.76 | 755,994 | -1.83(-3.07%) |
Jun 24, 2016 | 60.00 | 61.93 | 59.28 | 59.59 | 775,428 | -4.25(-6.66%) |
Jun 23, 2016 | 61.84 | 63.87 | 61.61 | 63.84 | 447,530 | +2.55(+4.16%) |
Jun 22, 2016 | 63.36 | 64.24 | 60.96 | 61.29 | 646,519 | -2.34(-3.68%) |
Jun 21, 2016 | 62.96 | 64.64 | 62.27 | 63.63 | 947,671 | +1.64(+2.65%) |
Jun 20, 2016 | 62.00 | 62.60 | 61.36 | 61.99 | 340,720 | +0.81(+1.32%) |
Jun 17, 2016 | 61.91 | 62.03 | 60.66 | 61.18 | 444,711 | -0.52(-0.84%) |
Jun 16, 2016 | 61.91 | 62.12 | 60.74 | 61.70 | 547,172 | -0.65(-1.04%) |
Jun 15, 2016 | 63.03 | 63.89 | 62.24 | 62.35 | 553,197 | -1.06(-1.67%) |
Jun 14, 2016 | 62.93 | 63.52 | 62.63 | 63.41 | 379,910 | +0.30(+0.48%) |
Jun 13, 2016 | 61.83 | 63.56 | 61.34 | 63.11 | 708,564 | +1.17(+1.89%) |
Jun 10, 2016 | 62.35 | 62.87 | 61.56 | 61.94 | 455,051 | -1.23(-1.95%) |
Jun 09, 2016 | 64.12 | 64.61 | 62.95 | 63.17 | 557,779 | -1.23(-1.91%) |
Jun 08, 2016 | 63.96 | 65.19 | 62.66 | 64.40 | 976,174 | +0.87(+1.37%) |
Jun 07, 2016 | 63.40 | 63.91 | 62.83 | 63.53 | 748,051 | +0.13(+0.21%) |
Jun 06, 2016 | 62.88 | 63.55 | 62.71 | 63.40 | 827,565 | +0.80(+1.28%) |
Jun 03, 2016 | 61.36 | 62.96 | 61.02 | 62.60 | 625,319 | +0.74(+1.20%) |
Jun 02, 2016 | 59.45 | 62.24 | 59.28 | 61.86 | 877,602 | +1.88(+3.13%) |