Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 75.04 | 75.52 | 74.52 | 74.84 | 1,541,021 | -0.27(-0.36%) |
Aug 30, 2016 | 75.68 | 75.78 | 74.85 | 75.10 | 1,212,320 | -0.91(-1.20%) |
Aug 29, 2016 | 75.42 | 76.89 | 75.42 | 76.01 | 1,078,102 | +0.60(+0.79%) |
Aug 26, 2016 | 75.57 | 75.95 | 75.01 | 75.42 | 1,739,689 | -0.14(-0.19%) |
Aug 25, 2016 | 75.26 | 75.82 | 74.89 | 75.56 | 1,200,665 | +0.38(+0.51%) |
Aug 24, 2016 | 76.04 | 76.30 | 75.05 | 75.18 | 1,145,382 | -0.75(-0.99%) |
Aug 23, 2016 | 76.55 | 76.63 | 75.62 | 75.92 | 1,502,728 | -0.47(-0.62%) |
Aug 22, 2016 | 76.23 | 76.86 | 76.00 | 76.40 | 640,090 | -0.02(-0.03%) |
Aug 19, 2016 | 75.87 | 77.01 | 75.67 | 76.42 | 868,054 | +0.41(+0.55%) |
Aug 18, 2016 | 75.59 | 76.34 | 75.41 | 76.00 | 777,770 | +0.53(+0.70%) |
Aug 17, 2016 | 76.03 | 76.03 | 74.87 | 75.48 | 1,353,263 | -0.52(-0.68%) |
Aug 16, 2016 | 76.82 | 76.90 | 75.65 | 76.00 | 774,265 | -0.70(-0.91%) |
Aug 15, 2016 | 77.12 | 77.64 | 76.63 | 76.69 | 1,069,521 | -0.37(-0.49%) |
Aug 12, 2016 | 76.47 | 77.40 | 76.36 | 77.07 | 1,284,104 | +0.20(+0.26%) |
Aug 11, 2016 | 76.17 | 77.48 | 76.10 | 76.87 | 1,259,042 | +0.99(+1.30%) |
Aug 10, 2016 | 76.21 | 76.56 | 75.60 | 75.88 | 982,079 | -0.34(-0.44%) |
Aug 09, 2016 | 75.67 | 77.17 | 75.33 | 76.22 | 1,331,225 | +0.55(+0.73%) |
Aug 08, 2016 | 77.46 | 77.52 | 75.17 | 75.67 | 2,568,578 | -1.73(-2.24%) |
Aug 05, 2016 | 76.94 | 77.84 | 76.89 | 77.40 | 1,410,129 | +0.64(+0.83%) |
Aug 04, 2016 | 80.42 | 80.53 | 76.24 | 76.76 | 3,849,595 | -4.05(-5.02%) |
Aug 03, 2016 | 80.08 | 80.88 | 79.78 | 80.81 | 685,740 | +0.54(+0.68%) |
Aug 02, 2016 | 80.95 | 81.02 | 79.99 | 80.27 | 874,075 | -0.80(-0.99%) |
Aug 01, 2016 | 81.15 | 81.88 | 80.98 | 81.07 | 747,900 | -0.40(-0.49%) |
Jul 29, 2016 | 81.27 | 81.77 | 80.75 | 81.47 | 1,081,854 | +0.24(+0.30%) |
Jul 28, 2016 | 79.73 | 81.46 | 79.73 | 81.23 | 1,437,907 | +1.28(+1.60%) |
Jul 27, 2016 | 80.35 | 80.67 | 79.38 | 79.95 | 776,851 | -0.47(-0.59%) |
Jul 26, 2016 | 81.26 | 81.77 | 80.27 | 80.42 | 1,096,138 | -0.67(-0.82%) |
Jul 25, 2016 | 81.26 | 81.76 | 80.90 | 81.09 | 1,078,183 | -0.27(-0.33%) |
Jul 22, 2016 | 80.11 | 81.62 | 79.62 | 81.36 | 1,973,105 | +1.58(+1.98%) |
Jul 21, 2016 | 80.10 | 80.89 | 78.71 | 79.77 | 4,142,853 | -3.01(-3.64%) |
Jul 20, 2016 | 82.76 | 83.09 | 82.15 | 82.79 | 1,305,189 | +0.13(+0.16%) |
Jul 19, 2016 | 83.12 | 83.22 | 82.33 | 82.65 | 1,089,069 | +0.00(+0.00%) |
Jul 18, 2016 | 82.00 | 83.09 | 81.78 | 82.65 | 999,706 | +0.88(+1.08%) |
Jul 15, 2016 | 83.04 | 83.04 | 81.68 | 81.77 | 1,500,227 | -0.76(-0.93%) |
Jul 14, 2016 | 83.49 | 83.67 | 82.39 | 82.54 | 1,033,224 | -0.43(-0.51%) |
Jul 13, 2016 | 83.74 | 84.11 | 82.72 | 82.96 | 726,312 | -0.44(-0.52%) |
Jul 12, 2016 | 83.08 | 83.72 | 83.04 | 83.40 | 926,797 | +0.44(+0.54%) |
Jul 11, 2016 | 83.32 | 84.05 | 82.90 | 82.96 | 1,123,077 | -0.33(-0.39%) |
Jul 08, 2016 | 82.48 | 83.49 | 82.04 | 83.28 | 1,033,953 | +1.24(+1.52%) |
Jul 07, 2016 | 82.21 | 82.45 | 81.47 | 82.04 | 634,635 | +0.24(+0.29%) |
Jul 05, 2016 | 82.05 | 82.48 | 81.08 | 81.80 | 1,123,142 | -0.40(-0.49%) |
Jul 01, 2016 | 81.19 | 82.20 | 82.20 | 82.20 | 1,815,427 | +1.15(+1.41%) |
Jun 30, 2016 | 81.15 | 83.09 | 80.51 | 81.05 | 4,578,341 | -3.55(-4.19%) |
Jun 29, 2016 | 84.06 | 84.80 | 83.82 | 84.60 | 1,094,216 | +0.89(+1.06%) |
Jun 28, 2016 | 83.11 | 83.75 | 82.74 | 83.71 | 1,256,740 | +1.13(+1.37%) |
Jun 27, 2016 | 81.12 | 82.72 | 80.45 | 82.58 | 1,618,872 | +0.97(+1.19%) |
Jun 24, 2016 | 80.03 | 82.95 | 79.84 | 81.61 | 1,350,062 | -1.54(-1.85%) |
Jun 23, 2016 | 82.79 | 83.20 | 82.24 | 83.15 | 659,379 | +1.20(+1.46%) |
Jun 22, 2016 | 81.92 | 83.12 | 81.79 | 81.95 | 781,298 | +0.00(+0.00%) |
Jun 21, 2016 | 82.64 | 82.87 | 81.81 | 81.95 | 574,181 | -0.30(-0.37%) |
Jun 20, 2016 | 82.22 | 83.55 | 82.19 | 82.25 | 878,798 | +0.82(+1.00%) |
Jun 17, 2016 | 81.49 | 81.93 | 80.37 | 81.44 | 1,474,270 | -0.43(-0.52%) |
Jun 16, 2016 | 81.82 | 82.13 | 80.96 | 81.86 | 807,094 | -0.28(-0.35%) |
Jun 15, 2016 | 82.43 | 83.32 | 82.08 | 82.15 | 883,882 | -0.20(-0.25%) |
Jun 14, 2016 | 81.27 | 82.40 | 81.27 | 82.35 | 1,096,029 | +1.22(+1.50%) |
Jun 13, 2016 | 82.55 | 82.76 | 80.96 | 81.13 | 1,351,270 | -1.42(-1.72%) |
Jun 10, 2016 | 82.69 | 83.02 | 82.12 | 82.56 | 1,280,708 | -0.85(-1.02%) |
Jun 09, 2016 | 83.57 | 83.69 | 83.02 | 83.41 | 1,517,205 | -0.50(-0.59%) |
Jun 08, 2016 | 85.46 | 85.59 | 83.12 | 83.91 | 1,715,739 | -1.71(-1.99%) |
Jun 07, 2016 | 85.09 | 86.11 | 84.97 | 85.61 | 827,022 | +0.89(+1.05%) |
Jun 06, 2016 | 84.69 | 84.99 | 83.37 | 84.72 | 1,016,216 | +0.15(+0.18%) |
Jun 03, 2016 | 85.54 | 85.83 | 83.85 | 84.57 | 1,248,630 | -1.34(-1.56%) |
Jun 02, 2016 | 86.01 | 86.10 | 85.10 | 85.92 | 679,575 | +0.07(+0.08%) |