Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.94 | 73.04 | 72.02 | 72.50 | 8,669,646 | -0.81(-1.10%) |
Aug 30, 2016 | 73.56 | 73.97 | 73.07 | 73.31 | 5,150,970 | -0.25(-0.34%) |
Aug 29, 2016 | 72.97 | 73.69 | 72.80 | 73.56 | 5,584,260 | +0.53(+0.72%) |
Aug 26, 2016 | 73.60 | 73.87 | 72.70 | 73.03 | 6,626,283 | -0.41(-0.56%) |
Aug 25, 2016 | 73.73 | 73.73 | 73.18 | 73.44 | 6,229,271 | -0.22(-0.30%) |
Aug 24, 2016 | 73.09 | 73.73 | 73.00 | 73.67 | 7,184,078 | +0.37(+0.51%) |
Aug 23, 2016 | 73.54 | 73.64 | 73.16 | 73.29 | 6,839,186 | -0.19(-0.26%) |
Aug 22, 2016 | 73.34 | 73.81 | 72.97 | 73.48 | 7,623,388 | -0.27(-0.37%) |
Aug 19, 2016 | 74.29 | 74.34 | 73.61 | 73.75 | 7,016,160 | -0.89(-1.19%) |
Aug 18, 2016 | 73.98 | 74.67 | 73.56 | 74.64 | 9,634,345 | +0.96(+1.30%) |
Aug 17, 2016 | 73.16 | 73.74 | 72.82 | 73.68 | 7,369,002 | +0.48(+0.66%) |
Aug 16, 2016 | 73.30 | 73.42 | 72.99 | 73.20 | 7,539,403 | -0.11(-0.15%) |
Aug 15, 2016 | 73.19 | 73.51 | 73.05 | 73.30 | 6,849,663 | +0.44(+0.60%) |
Aug 12, 2016 | 72.57 | 72.99 | 72.23 | 72.87 | 7,288,786 | +0.54(+0.75%) |
Aug 11, 2016 | 71.79 | 72.66 | 71.61 | 72.33 | 6,780,709 | +0.90(+1.26%) |
Aug 10, 2016 | 72.51 | 72.62 | 71.28 | 71.43 | 7,123,787 | -0.84(-1.16%) |
Aug 09, 2016 | 72.65 | 72.75 | 71.88 | 72.27 | 6,949,977 | +0.09(+0.12%) |
Aug 08, 2016 | 72.03 | 72.53 | 71.84 | 72.18 | 7,637,032 | +0.49(+0.69%) |
Aug 05, 2016 | 72.03 | 72.09 | 71.13 | 71.69 | 9,407,877 | +0.09(+0.12%) |
Aug 04, 2016 | 71.53 | 72.10 | 71.33 | 71.61 | 8,533,941 | -0.16(-0.22%) |
Aug 03, 2016 | 71.08 | 71.78 | 70.82 | 71.76 | 9,269,135 | +0.73(+1.02%) |
Aug 02, 2016 | 70.99 | 71.38 | 69.84 | 71.04 | 13,671,570 | +0.34(+0.48%) |
Aug 01, 2016 | 72.28 | 72.83 | 70.34 | 70.69 | 16,193,249 | -2.40(-3.29%) |
Jul 29, 2016 | 71.71 | 73.20 | 71.22 | 73.10 | 14,240,650 | +0.49(+0.68%) |
Jul 28, 2016 | 72.82 | 72.91 | 72.03 | 72.61 | 11,532,803 | -0.34(-0.46%) |
Jul 27, 2016 | 73.24 | 73.70 | 72.61 | 72.94 | 7,587,286 | -0.30(-0.41%) |
Jul 26, 2016 | 73.16 | 73.58 | 72.81 | 73.24 | 8,552,785 | -0.28(-0.38%) |
Jul 25, 2016 | 74.79 | 74.97 | 73.31 | 73.52 | 10,912,780 | -1.85(-2.45%) |
Jul 22, 2016 | 75.38 | 75.61 | 75.04 | 75.37 | 7,367,853 | +0.19(+0.26%) |
Jul 21, 2016 | 75.18 | 75.50 | 74.80 | 75.17 | 8,489,228 | -0.14(-0.19%) |
Jul 20, 2016 | 75.56 | 75.70 | 74.89 | 75.32 | 9,536,201 | -0.32(-0.42%) |
Jul 19, 2016 | 75.59 | 75.80 | 75.36 | 75.64 | 6,492,205 | -0.04(-0.05%) |
Jul 18, 2016 | 76.09 | 76.14 | 75.62 | 75.67 | 6,911,895 | -0.67(-0.88%) |
Jul 15, 2016 | 76.56 | 76.71 | 75.89 | 76.34 | 8,642,121 | +0.24(+0.31%) |
Jul 14, 2016 | 76.46 | 76.73 | 75.91 | 76.11 | 6,660,573 | +0.04(+0.05%) |
Jul 13, 2016 | 76.16 | 76.46 | 75.51 | 76.07 | 8,355,352 | -0.09(-0.12%) |
Jul 12, 2016 | 75.82 | 76.54 | 75.74 | 76.16 | 11,744,098 | +0.99(+1.32%) |
Jul 11, 2016 | 74.76 | 75.61 | 74.75 | 75.17 | 10,102,729 | +0.44(+0.59%) |
Jul 08, 2016 | 74.10 | 74.87 | 73.47 | 74.73 | 12,678,871 | +1.23(+1.67%) |
Jul 07, 2016 | 74.82 | 74.89 | 72.85 | 73.50 | 10,805,563 | -1.09(-1.46%) |
Jul 06, 2016 | 73.65 | 74.61 | 73.08 | 74.60 | 8,645,463 | +0.72(+0.98%) |
Jul 05, 2016 | 73.82 | 74.09 | 73.36 | 73.87 | 10,888,524 | -0.41(-0.56%) |
Jul 01, 2016 | 74.74 | 74.29 | 74.29 | 74.29 | 8,576,957 | -0.48(-0.65%) |
Jun 30, 2016 | 73.87 | 74.89 | 73.67 | 74.77 | 10,724,564 | +1.01(+1.36%) |
Jun 29, 2016 | 73.13 | 74.67 | 72.97 | 73.77 | 12,460,021 | +1.28(+1.76%) |
Jun 28, 2016 | 72.20 | 72.75 | 71.78 | 72.49 | 10,052,866 | +0.91(+1.27%) |
Jun 27, 2016 | 72.22 | 72.33 | 70.99 | 71.59 | 11,718,407 | -1.10(-1.51%) |
Jun 24, 2016 | 72.37 | 73.48 | 72.16 | 72.68 | 16,096,554 | -1.81(-2.43%) |
Jun 23, 2016 | 73.79 | 74.50 | 73.52 | 74.50 | 7,840,313 | +1.53(+2.10%) |
Jun 22, 2016 | 73.82 | 73.82 | 72.89 | 72.96 | 6,823,040 | -0.68(-0.92%) |
Jun 21, 2016 | 73.25 | 73.79 | 72.96 | 73.64 | 6,923,028 | +0.45(+0.61%) |
Jun 20, 2016 | 73.38 | 73.75 | 73.18 | 73.19 | 9,290,874 | +0.74(+1.02%) |
Jun 17, 2016 | 72.36 | 72.57 | 71.61 | 72.45 | 12,284,297 | +0.36(+0.49%) |
Jun 16, 2016 | 71.31 | 72.23 | 70.45 | 72.09 | 11,272,830 | +0.31(+0.44%) |
Jun 15, 2016 | 71.78 | 72.50 | 71.51 | 71.78 | 7,888,511 | -0.46(-0.64%) |
Jun 14, 2016 | 72.58 | 72.79 | 71.70 | 72.24 | 9,705,152 | -0.58(-0.80%) |
Jun 13, 2016 | 72.40 | 73.54 | 72.31 | 72.83 | 8,916,679 | +0.09(+0.12%) |
Jun 10, 2016 | 73.09 | 73.45 | 72.23 | 72.74 | 11,367,711 | -0.59(-0.81%) |
Jun 09, 2016 | 72.78 | 73.56 | 72.78 | 73.33 | 5,954,881 | -0.20(-0.27%) |
Jun 08, 2016 | 73.86 | 74.24 | 73.23 | 73.53 | 8,857,519 | -0.16(-0.22%) |
Jun 07, 2016 | 72.64 | 73.97 | 72.48 | 73.70 | 13,748,924 | +1.53(+2.13%) |
Jun 06, 2016 | 72.28 | 72.78 | 71.98 | 72.16 | 8,339,116 | +0.36(+0.51%) |
Jun 03, 2016 | 71.79 | 72.14 | 71.33 | 71.80 | 6,950,659 | +0.09(+0.13%) |
Jun 02, 2016 | 71.61 | 71.73 | 71.13 | 71.71 | 9,412,911 | -0.43(-0.59%) |