Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 78.67 | 78.74 | 78.15 | 78.41 | 3,941,776 | -0.50(-0.63%) |
Aug 30, 2016 | 79.11 | 79.19 | 78.53 | 78.91 | 2,296,182 | -0.23(-0.29%) |
Aug 29, 2016 | 78.96 | 79.56 | 78.88 | 79.14 | 2,482,994 | -0.10(-0.13%) |
Aug 26, 2016 | 80.04 | 80.28 | 78.82 | 79.24 | 3,219,513 | -0.57(-0.71%) |
Aug 25, 2016 | 80.00 | 80.35 | 79.58 | 79.81 | 2,102,413 | -0.36(-0.45%) |
Aug 24, 2016 | 80.60 | 80.86 | 80.05 | 80.17 | 2,682,140 | -0.53(-0.66%) |
Aug 23, 2016 | 80.85 | 81.00 | 80.60 | 80.70 | 2,364,738 | +0.19(+0.24%) |
Aug 22, 2016 | 80.80 | 80.80 | 80.25 | 80.51 | 1,923,551 | -0.29(-0.36%) |
Aug 19, 2016 | 80.57 | 80.98 | 80.52 | 80.80 | 2,604,228 | -0.03(-0.04%) |
Aug 18, 2016 | 81.11 | 81.24 | 80.60 | 80.83 | 4,627,755 | -0.22(-0.27%) |
Aug 17, 2016 | 80.88 | 81.22 | 80.69 | 81.05 | 4,940,533 | +0.00(+0.00%) |
Aug 16, 2016 | 80.77 | 81.33 | 80.44 | 81.05 | 2,806,674 | +0.19(+0.23%) |
Aug 15, 2016 | 80.67 | 81.03 | 80.60 | 80.86 | 2,492,993 | +0.31(+0.38%) |
Aug 12, 2016 | 79.99 | 80.74 | 79.79 | 80.55 | 3,571,676 | +0.13(+0.16%) |
Aug 11, 2016 | 80.00 | 80.58 | 79.60 | 80.42 | 3,692,514 | +0.56(+0.70%) |
Aug 10, 2016 | 79.28 | 80.46 | 78.91 | 79.86 | 4,184,774 | +0.70(+0.88%) |
Aug 09, 2016 | 78.81 | 79.98 | 78.44 | 79.16 | 3,502,675 | +0.42(+0.53%) |
Aug 08, 2016 | 79.25 | 79.38 | 78.60 | 78.74 | 3,480,983 | -0.37(-0.47%) |
Aug 05, 2016 | 78.31 | 79.30 | 77.98 | 79.11 | 3,654,987 | +1.23(+1.58%) |
Aug 04, 2016 | 77.48 | 78.10 | 77.34 | 77.88 | 3,848,731 | +0.05(+0.06%) |
Aug 03, 2016 | 76.97 | 78.98 | 76.83 | 77.83 | 9,711,295 | +2.05(+2.71%) |
Aug 02, 2016 | 76.79 | 77.19 | 75.61 | 75.78 | 4,836,490 | -0.96(-1.25%) |
Aug 01, 2016 | 76.57 | 77.17 | 76.17 | 76.74 | 4,545,593 | +0.09(+0.12%) |
Jul 29, 2016 | 77.44 | 77.82 | 76.59 | 76.65 | 4,273,969 | -0.97(-1.25%) |
Jul 28, 2016 | 77.89 | 78.12 | 77.29 | 77.62 | 2,621,276 | -0.31(-0.40%) |
Jul 27, 2016 | 78.41 | 78.49 | 77.47 | 77.93 | 2,611,863 | -0.34(-0.43%) |
Jul 26, 2016 | 78.13 | 78.54 | 77.45 | 78.27 | 3,137,871 | -0.23(-0.29%) |
Jul 25, 2016 | 78.21 | 78.77 | 78.17 | 78.50 | 2,726,759 | +0.14(+0.18%) |
Jul 22, 2016 | 78.14 | 78.48 | 77.73 | 78.36 | 2,786,028 | +0.62(+0.80%) |
Jul 21, 2016 | 77.74 | 78.18 | 77.29 | 77.74 | 2,313,956 | -0.12(-0.15%) |
Jul 20, 2016 | 78.40 | 78.40 | 77.72 | 77.86 | 2,295,263 | -0.22(-0.28%) |
Jul 19, 2016 | 77.98 | 78.39 | 77.39 | 78.08 | 2,835,164 | +0.17(+0.22%) |
Jul 18, 2016 | 78.43 | 78.48 | 77.87 | 77.91 | 3,453,465 | -0.73(-0.93%) |
Jul 15, 2016 | 78.68 | 79.24 | 78.04 | 78.64 | 2,993,146 | +0.05(+0.06%) |
Jul 14, 2016 | 78.72 | 78.91 | 78.16 | 78.59 | 3,267,748 | +0.54(+0.69%) |
Jul 13, 2016 | 78.20 | 78.47 | 77.40 | 78.05 | 2,881,022 | -0.21(-0.27%) |
Jul 12, 2016 | 78.45 | 78.70 | 77.83 | 78.26 | 3,777,144 | -0.12(-0.15%) |
Jul 11, 2016 | 77.84 | 78.77 | 77.78 | 78.38 | 5,077,717 | +0.42(+0.54%) |
Jul 08, 2016 | 76.85 | 78.11 | 76.11 | 77.96 | 5,302,992 | +1.85(+2.43%) |
Jul 07, 2016 | 74.54 | 76.35 | 74.49 | 76.11 | 5,803,353 | +1.57(+2.11%) |
Jul 06, 2016 | 73.46 | 74.57 | 72.88 | 74.54 | 3,602,793 | +0.69(+0.93%) |
Jul 05, 2016 | 74.00 | 74.05 | 73.32 | 73.85 | 3,348,792 | -0.46(-0.62%) |
Jul 01, 2016 | 74.05 | 74.31 | 74.31 | 74.31 | 4,465,600 | +0.77(+1.05%) |
Jun 30, 2016 | 72.24 | 73.54 | 71.70 | 73.54 | 4,687,345 | +1.85(+2.58%) |
Jun 29, 2016 | 70.60 | 72.17 | 70.51 | 71.69 | 4,376,816 | +1.54(+2.20%) |
Jun 28, 2016 | 69.64 | 70.43 | 69.42 | 70.15 | 2,951,416 | +0.94(+1.36%) |
Jun 27, 2016 | 69.61 | 70.11 | 68.97 | 69.21 | 6,195,174 | -1.51(-2.14%) |
Jun 24, 2016 | 70.92 | 71.55 | 69.76 | 70.72 | 8,300,115 | -2.33(-3.19%) |
Jun 23, 2016 | 73.11 | 73.19 | 72.30 | 73.05 | 2,778,709 | +0.61(+0.84%) |
Jun 22, 2016 | 72.09 | 73.04 | 71.87 | 72.44 | 3,150,517 | +0.63(+0.88%) |
Jun 21, 2016 | 72.65 | 72.78 | 71.60 | 71.81 | 3,561,747 | -0.83(-1.14%) |
Jun 20, 2016 | 73.02 | 73.17 | 72.53 | 72.64 | 3,422,650 | +0.27(+0.37%) |
Jun 17, 2016 | 73.29 | 73.58 | 72.34 | 72.37 | 3,655,751 | -1.05(-1.43%) |
Jun 16, 2016 | 72.68 | 73.59 | 71.74 | 73.42 | 3,388,284 | +0.54(+0.74%) |
Jun 15, 2016 | 72.80 | 73.65 | 72.79 | 72.88 | 2,184,246 | +0.12(+0.16%) |
Jun 14, 2016 | 73.08 | 73.51 | 72.28 | 72.76 | 3,072,332 | -0.37(-0.51%) |
Jun 13, 2016 | 73.52 | 74.34 | 73.04 | 73.13 | 2,653,287 | -0.50(-0.68%) |
Jun 10, 2016 | 74.21 | 74.47 | 73.14 | 73.63 | 3,361,719 | -1.38(-1.84%) |
Jun 09, 2016 | 75.18 | 75.18 | 74.56 | 75.01 | 2,509,554 | -0.45(-0.60%) |
Jun 08, 2016 | 75.33 | 75.76 | 75.00 | 75.46 | 3,216,445 | +0.27(+0.36%) |
Jun 07, 2016 | 75.83 | 75.92 | 75.13 | 75.19 | 2,996,083 | -0.82(-1.08%) |
Jun 06, 2016 | 76.01 | 76.39 | 75.63 | 76.01 | 2,235,897 | +0.17(+0.22%) |
Jun 03, 2016 | 76.24 | 76.25 | 74.61 | 75.84 | 3,625,200 | -0.91(-1.19%) |
Jun 02, 2016 | 76.12 | 76.75 | 75.95 | 76.75 | 2,979,331 | +0.34(+0.44%) |