Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.93 | 73.02 | 72.01 | 72.48 | 8,671,705 | -0.81(-1.10%) |
Aug 30, 2016 | 73.54 | 73.96 | 73.05 | 73.29 | 5,152,193 | -0.25(-0.34%) |
Aug 29, 2016 | 72.96 | 73.67 | 72.78 | 73.54 | 5,585,586 | +0.53(+0.72%) |
Aug 26, 2016 | 73.58 | 73.85 | 72.68 | 73.01 | 6,627,857 | -0.41(-0.56%) |
Aug 25, 2016 | 73.71 | 73.71 | 73.17 | 73.42 | 6,230,751 | -0.22(-0.30%) |
Aug 24, 2016 | 73.07 | 73.71 | 72.99 | 73.65 | 7,185,785 | +0.37(+0.51%) |
Aug 23, 2016 | 73.53 | 73.63 | 73.14 | 73.27 | 6,840,810 | -0.19(-0.26%) |
Aug 22, 2016 | 73.32 | 73.79 | 72.96 | 73.46 | 7,625,199 | -0.27(-0.37%) |
Aug 19, 2016 | 74.28 | 74.32 | 73.59 | 73.73 | 7,017,827 | -0.89(-1.19%) |
Aug 18, 2016 | 73.96 | 74.66 | 73.55 | 74.62 | 9,636,633 | +0.96(+1.30%) |
Aug 17, 2016 | 73.14 | 73.72 | 72.80 | 73.66 | 7,370,753 | +0.48(+0.66%) |
Aug 16, 2016 | 73.29 | 73.40 | 72.97 | 73.18 | 7,541,194 | -0.11(-0.15%) |
Aug 15, 2016 | 73.17 | 73.49 | 73.04 | 73.29 | 6,851,290 | +0.44(+0.60%) |
Aug 12, 2016 | 72.55 | 72.97 | 72.21 | 72.85 | 7,290,517 | +0.54(+0.75%) |
Aug 11, 2016 | 71.77 | 72.64 | 71.59 | 72.31 | 6,782,319 | +0.90(+1.26%) |
Aug 10, 2016 | 72.49 | 72.60 | 71.27 | 71.41 | 7,125,479 | -0.84(-1.16%) |
Aug 09, 2016 | 72.63 | 72.74 | 71.86 | 72.25 | 6,951,628 | +0.09(+0.12%) |
Aug 08, 2016 | 72.02 | 72.51 | 71.82 | 72.17 | 7,638,846 | +0.49(+0.69%) |
Aug 05, 2016 | 72.02 | 72.07 | 71.11 | 71.68 | 9,410,112 | +0.09(+0.12%) |
Aug 04, 2016 | 71.51 | 72.08 | 71.31 | 71.59 | 8,535,968 | -0.16(-0.22%) |
Aug 03, 2016 | 71.06 | 71.77 | 70.81 | 71.75 | 9,271,337 | +0.73(+1.02%) |
Aug 02, 2016 | 70.97 | 71.36 | 69.82 | 71.02 | 13,674,818 | +0.34(+0.48%) |
Aug 01, 2016 | 72.26 | 72.81 | 70.32 | 70.68 | 16,197,095 | -2.40(-3.29%) |
Jul 29, 2016 | 71.69 | 73.18 | 71.20 | 73.08 | 14,244,033 | +0.49(+0.68%) |
Jul 28, 2016 | 72.80 | 72.89 | 72.01 | 72.59 | 11,535,542 | -0.34(-0.46%) |
Jul 27, 2016 | 73.22 | 73.68 | 72.59 | 72.92 | 7,589,088 | -0.30(-0.41%) |
Jul 26, 2016 | 73.14 | 73.56 | 72.79 | 73.22 | 8,554,816 | -0.28(-0.38%) |
Jul 25, 2016 | 74.78 | 74.96 | 73.29 | 73.50 | 10,915,372 | -1.85(-2.45%) |
Jul 22, 2016 | 75.36 | 75.59 | 75.02 | 75.35 | 7,369,603 | +0.19(+0.26%) |
Jul 21, 2016 | 75.16 | 75.48 | 74.78 | 75.16 | 8,491,244 | -0.14(-0.19%) |
Jul 20, 2016 | 75.54 | 75.68 | 74.88 | 75.30 | 9,538,466 | -0.32(-0.42%) |
Jul 19, 2016 | 75.58 | 75.78 | 75.34 | 75.62 | 6,493,747 | -0.04(-0.05%) |
Jul 18, 2016 | 76.07 | 76.12 | 75.60 | 75.65 | 6,913,537 | -0.67(-0.88%) |
Jul 15, 2016 | 76.54 | 76.69 | 75.87 | 76.32 | 8,644,174 | +0.24(+0.31%) |
Jul 14, 2016 | 76.45 | 76.72 | 75.90 | 76.09 | 6,662,155 | +0.04(+0.05%) |
Jul 13, 2016 | 76.15 | 76.45 | 75.49 | 76.05 | 8,357,337 | -0.09(-0.12%) |
Jul 12, 2016 | 75.80 | 76.52 | 75.72 | 76.15 | 11,746,887 | +0.99(+1.32%) |
Jul 11, 2016 | 74.74 | 75.59 | 74.73 | 75.16 | 10,105,128 | +0.44(+0.59%) |
Jul 08, 2016 | 74.08 | 74.86 | 73.45 | 74.71 | 12,681,883 | +1.23(+1.67%) |
Jul 07, 2016 | 74.80 | 74.88 | 72.84 | 73.49 | 10,808,130 | -1.09(-1.46%) |
Jul 06, 2016 | 73.64 | 74.59 | 73.07 | 74.58 | 8,647,517 | +0.72(+0.98%) |
Jul 05, 2016 | 73.81 | 74.07 | 73.34 | 73.86 | 10,891,111 | -0.41(-0.56%) |
Jul 01, 2016 | 74.72 | 74.27 | 74.27 | 74.27 | 8,578,995 | -0.48(-0.65%) |
Jun 30, 2016 | 73.85 | 74.88 | 73.65 | 74.76 | 10,727,112 | +1.01(+1.36%) |
Jun 29, 2016 | 73.11 | 74.65 | 72.95 | 73.75 | 12,462,981 | +1.28(+1.76%) |
Jun 28, 2016 | 72.18 | 72.74 | 71.77 | 72.47 | 10,055,254 | +0.91(+1.27%) |
Jun 27, 2016 | 72.20 | 72.31 | 70.97 | 71.57 | 11,721,190 | -1.10(-1.51%) |
Jun 24, 2016 | 72.35 | 73.46 | 72.15 | 72.67 | 16,100,377 | -1.81(-2.43%) |
Jun 23, 2016 | 73.77 | 74.48 | 73.50 | 74.48 | 7,842,175 | +1.53(+2.10%) |
Jun 22, 2016 | 73.81 | 73.81 | 72.87 | 72.94 | 6,824,660 | -0.68(-0.92%) |
Jun 21, 2016 | 73.23 | 73.77 | 72.94 | 73.62 | 6,924,672 | +0.45(+0.61%) |
Jun 20, 2016 | 73.37 | 73.74 | 73.17 | 73.17 | 9,293,081 | +0.74(+1.02%) |
Jun 17, 2016 | 72.34 | 72.55 | 71.60 | 72.43 | 12,287,215 | +0.36(+0.49%) |
Jun 16, 2016 | 71.29 | 72.21 | 70.43 | 72.07 | 11,275,508 | +0.31(+0.44%) |
Jun 15, 2016 | 71.76 | 72.48 | 71.49 | 71.76 | 7,890,385 | -0.46(-0.64%) |
Jun 14, 2016 | 72.57 | 72.77 | 71.68 | 72.22 | 9,707,457 | -0.58(-0.80%) |
Jun 13, 2016 | 72.38 | 73.52 | 72.30 | 72.81 | 8,918,798 | +0.09(+0.12%) |
Jun 10, 2016 | 73.07 | 73.43 | 72.21 | 72.72 | 11,370,412 | -0.59(-0.81%) |
Jun 09, 2016 | 72.77 | 73.54 | 72.76 | 73.32 | 5,956,296 | -0.20(-0.27%) |
Jun 08, 2016 | 73.84 | 74.22 | 73.22 | 73.51 | 8,859,623 | -0.16(-0.22%) |
Jun 07, 2016 | 72.62 | 73.95 | 72.46 | 73.68 | 13,752,190 | +1.53(+2.13%) |
Jun 06, 2016 | 72.27 | 72.77 | 71.97 | 72.15 | 8,341,097 | +0.36(+0.51%) |
Jun 03, 2016 | 71.77 | 72.12 | 71.31 | 71.78 | 6,952,310 | +0.09(+0.13%) |
Jun 02, 2016 | 71.60 | 71.72 | 71.11 | 71.69 | 9,415,147 | -0.43(-0.59%) |