Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 79.26 | 80.01 | 78.76 | 79.74 | 189,236 | +0.20(+0.25%) |
Aug 30, 2016 | 79.01 | 79.69 | 78.88 | 79.54 | 195,479 | +0.28(+0.35%) |
Aug 29, 2016 | 78.80 | 79.32 | 78.55 | 79.26 | 102,571 | +0.52(+0.65%) |
Aug 26, 2016 | 77.52 | 78.82 | 77.18 | 78.75 | 137,199 | +1.38(+1.79%) |
Aug 25, 2016 | 77.75 | 78.37 | 77.25 | 77.36 | 249,560 | -0.56(-0.72%) |
Aug 24, 2016 | 78.82 | 79.46 | 76.34 | 77.93 | 199,030 | -1.26(-1.59%) |
Aug 23, 2016 | 77.01 | 79.49 | 77.01 | 79.19 | 630,498 | +2.63(+3.43%) |
Aug 22, 2016 | 76.96 | 77.54 | 76.04 | 76.56 | 146,444 | -0.59(-0.77%) |
Aug 19, 2016 | 76.78 | 77.35 | 76.56 | 77.15 | 210,078 | +0.33(+0.44%) |
Aug 18, 2016 | 77.19 | 77.71 | 76.51 | 76.82 | 265,239 | -0.23(-0.30%) |
Aug 17, 2016 | 77.91 | 78.12 | 76.12 | 77.05 | 349,710 | -1.03(-1.32%) |
Aug 16, 2016 | 79.18 | 79.19 | 78.05 | 78.08 | 311,141 | -1.25(-1.58%) |
Aug 15, 2016 | 79.66 | 79.84 | 78.83 | 79.33 | 155,524 | +0.15(+0.19%) |
Aug 12, 2016 | 80.38 | 80.56 | 78.99 | 79.18 | 328,683 | -1.19(-1.49%) |
Aug 11, 2016 | 80.10 | 80.92 | 79.57 | 80.37 | 418,819 | +0.82(+1.03%) |
Aug 10, 2016 | 79.45 | 80.51 | 77.94 | 79.55 | 425,671 | -0.30(-0.37%) |
Aug 09, 2016 | 78.52 | 80.23 | 78.39 | 79.85 | 335,098 | +1.11(+1.41%) |
Aug 08, 2016 | 79.72 | 80.11 | 78.32 | 78.74 | 178,834 | -1.16(-1.45%) |
Aug 05, 2016 | 79.88 | 80.22 | 79.41 | 79.89 | 292,698 | +0.36(+0.46%) |
Aug 04, 2016 | 79.76 | 80.49 | 79.41 | 79.53 | 205,681 | -0.25(-0.31%) |
Aug 03, 2016 | 80.27 | 80.27 | 79.07 | 79.78 | 430,875 | -0.83(-1.02%) |
Aug 02, 2016 | 79.94 | 81.26 | 79.87 | 80.60 | 406,588 | +0.21(+0.26%) |
Aug 01, 2016 | 81.38 | 81.38 | 79.74 | 80.40 | 379,506 | -1.16(-1.42%) |
Jul 29, 2016 | 81.59 | 81.64 | 79.47 | 81.55 | 525,877 | +0.18(+0.22%) |
Jul 28, 2016 | 79.41 | 81.64 | 78.39 | 81.37 | 1,469,194 | +1.99(+2.51%) |
Jul 27, 2016 | 80.71 | 82.02 | 78.13 | 79.38 | 3,583,982 | +13.20(+19.95%) |
Jul 26, 2016 | 62.21 | 69.76 | 61.46 | 66.18 | 988,667 | +4.18(+6.74%) |
Jul 25, 2016 | 61.18 | 62.36 | 60.93 | 62.00 | 254,804 | +0.80(+1.30%) |
Jul 22, 2016 | 59.12 | 61.39 | 58.82 | 61.20 | 275,319 | +1.93(+3.25%) |
Jul 21, 2016 | 61.08 | 61.53 | 58.68 | 59.27 | 203,402 | -1.96(-3.19%) |
Jul 20, 2016 | 60.38 | 61.37 | 60.00 | 61.23 | 188,871 | +1.28(+2.14%) |
Jul 19, 2016 | 60.33 | 60.73 | 59.81 | 59.95 | 214,060 | -0.32(-0.54%) |
Jul 18, 2016 | 60.02 | 60.82 | 59.78 | 60.27 | 186,131 | +0.11(+0.19%) |
Jul 15, 2016 | 61.33 | 61.33 | 59.84 | 60.16 | 94,695 | -0.66(-1.09%) |
Jul 14, 2016 | 61.26 | 61.32 | 60.42 | 60.82 | 106,698 | +0.07(+0.11%) |
Jul 13, 2016 | 60.73 | 61.31 | 60.09 | 60.75 | 284,080 | +0.28(+0.46%) |
Jul 12, 2016 | 59.96 | 60.85 | 59.84 | 60.48 | 188,746 | +0.88(+1.48%) |
Jul 11, 2016 | 59.92 | 60.25 | 59.30 | 59.60 | 204,073 | -0.16(-0.27%) |
Jul 08, 2016 | 58.81 | 60.11 | 58.23 | 59.76 | 349,925 | +1.53(+2.62%) |
Jul 07, 2016 | 58.54 | 58.97 | 57.54 | 58.23 | 121,027 | +0.20(+0.34%) |
Jul 05, 2016 | 58.42 | 59.33 | 56.06 | 58.03 | 358,490 | -1.89(-3.15%) |
Jul 01, 2016 | 60.11 | 59.92 | 59.92 | 59.92 | 169,494 | -0.29(-0.49%) |
Jun 30, 2016 | 60.16 | 61.61 | 59.59 | 60.21 | 505,371 | +0.31(+0.52%) |
Jun 29, 2016 | 58.79 | 60.20 | 58.56 | 59.90 | 189,665 | +1.83(+3.16%) |
Jun 28, 2016 | 56.07 | 58.41 | 55.72 | 58.07 | 307,142 | +2.76(+4.99%) |
Jun 27, 2016 | 58.95 | 59.57 | 54.88 | 55.31 | 293,656 | -4.17(-7.01%) |
Jun 24, 2016 | 59.23 | 60.77 | 59.01 | 59.47 | 461,078 | -2.93(-4.70%) |
Jun 23, 2016 | 60.90 | 62.56 | 59.27 | 62.41 | 328,987 | +2.00(+3.32%) |
Jun 22, 2016 | 60.41 | 60.67 | 59.58 | 60.40 | 192,482 | +0.23(+0.38%) |
Jun 21, 2016 | 59.07 | 60.35 | 58.95 | 60.18 | 205,917 | +1.01(+1.70%) |
Jun 20, 2016 | 58.14 | 59.85 | 57.80 | 59.17 | 169,250 | +1.66(+2.89%) |
Jun 17, 2016 | 58.86 | 58.86 | 57.14 | 57.51 | 235,198 | -1.22(-2.07%) |
Jun 16, 2016 | 58.50 | 58.85 | 57.13 | 58.72 | 124,762 | -0.17(-0.29%) |
Jun 15, 2016 | 59.32 | 59.62 | 58.53 | 58.89 | 93,392 | -0.13(-0.23%) |
Jun 14, 2016 | 58.67 | 59.55 | 58.57 | 59.03 | 199,001 | +0.11(+0.19%) |
Jun 13, 2016 | 58.88 | 59.73 | 58.52 | 58.91 | 335,095 | -0.09(-0.16%) |
Jun 10, 2016 | 59.01 | 59.42 | 58.28 | 59.01 | 147,774 | -0.77(-1.29%) |
Jun 09, 2016 | 59.65 | 60.08 | 58.76 | 59.78 | 139,225 | +0.09(+0.14%) |
Jun 08, 2016 | 59.63 | 59.81 | 58.70 | 59.69 | 160,503 | -0.02(-0.03%) |
Jun 07, 2016 | 60.75 | 60.75 | 59.67 | 59.71 | 143,052 | -0.87(-1.44%) |
Jun 06, 2016 | 59.75 | 60.86 | 59.54 | 60.58 | 324,905 | +0.75(+1.25%) |
Jun 03, 2016 | 59.61 | 59.86 | 58.11 | 59.83 | 211,319 | +0.21(+0.35%) |
Jun 02, 2016 | 59.68 | 59.83 | 58.70 | 59.63 | 215,090 | -0.39(-0.65%) |