Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 69.66 | 70.39 | 69.62 | 70.22 | 3,168,116 | +0.43(+0.62%) |
Aug 30, 2016 | 69.54 | 69.89 | 69.10 | 69.79 | 2,082,029 | +0.34(+0.49%) |
Aug 29, 2016 | 69.32 | 69.65 | 69.29 | 69.45 | 2,038,647 | +0.35(+0.50%) |
Aug 26, 2016 | 70.10 | 70.34 | 68.89 | 69.10 | 2,852,665 | -0.91(-1.30%) |
Aug 25, 2016 | 70.30 | 70.68 | 69.89 | 70.01 | 2,504,050 | -0.21(-0.30%) |
Aug 24, 2016 | 69.52 | 70.41 | 69.52 | 70.22 | 3,052,703 | +0.79(+1.13%) |
Aug 23, 2016 | 69.56 | 69.86 | 69.39 | 69.43 | 1,640,236 | +0.00(+0.00%) |
Aug 22, 2016 | 69.28 | 69.59 | 68.89 | 69.43 | 2,229,506 | +0.25(+0.36%) |
Aug 19, 2016 | 69.76 | 69.76 | 68.69 | 69.18 | 2,655,987 | -0.69(-0.99%) |
Aug 18, 2016 | 70.06 | 70.28 | 69.58 | 69.87 | 1,765,141 | -0.21(-0.30%) |
Aug 17, 2016 | 70.41 | 70.45 | 69.75 | 70.08 | 2,304,838 | -0.16(-0.23%) |
Aug 16, 2016 | 71.01 | 71.09 | 69.99 | 70.24 | 2,137,118 | -1.04(-1.47%) |
Aug 15, 2016 | 71.57 | 71.87 | 71.27 | 71.29 | 1,703,429 | -0.23(-0.32%) |
Aug 12, 2016 | 71.37 | 71.86 | 71.26 | 71.52 | 1,509,147 | +0.19(+0.26%) |
Aug 11, 2016 | 71.32 | 71.54 | 70.97 | 71.33 | 1,417,466 | +0.07(+0.10%) |
Aug 10, 2016 | 70.98 | 71.40 | 70.98 | 71.26 | 1,744,899 | +0.26(+0.37%) |
Aug 09, 2016 | 71.14 | 71.30 | 70.77 | 71.00 | 2,347,930 | -0.06(-0.08%) |
Aug 08, 2016 | 71.30 | 71.57 | 70.94 | 71.06 | 1,231,332 | -0.24(-0.33%) |
Aug 05, 2016 | 71.97 | 71.99 | 71.12 | 71.29 | 1,884,947 | -0.48(-0.67%) |
Aug 04, 2016 | 71.26 | 71.88 | 71.13 | 71.77 | 1,842,357 | +0.56(+0.79%) |
Aug 03, 2016 | 71.69 | 71.84 | 71.01 | 71.21 | 2,247,132 | -0.56(-0.77%) |
Aug 02, 2016 | 72.22 | 72.40 | 71.66 | 71.77 | 2,037,146 | -0.65(-0.90%) |
Aug 01, 2016 | 71.80 | 72.43 | 71.75 | 72.42 | 2,433,069 | +0.53(+0.73%) |
Jul 29, 2016 | 71.61 | 72.24 | 71.57 | 71.89 | 2,592,442 | +0.34(+0.48%) |
Jul 28, 2016 | 71.25 | 71.69 | 71.02 | 71.55 | 2,847,056 | +0.37(+0.52%) |
Jul 27, 2016 | 71.60 | 71.66 | 71.03 | 71.18 | 2,374,192 | -0.50(-0.69%) |
Jul 26, 2016 | 72.12 | 72.30 | 71.30 | 71.68 | 2,574,048 | -0.43(-0.60%) |
Jul 25, 2016 | 73.24 | 73.26 | 71.77 | 72.11 | 3,006,819 | -1.15(-1.57%) |
Jul 22, 2016 | 72.76 | 73.76 | 72.61 | 73.26 | 3,321,486 | +0.44(+0.61%) |
Jul 21, 2016 | 72.35 | 73.03 | 72.25 | 72.81 | 3,375,952 | -0.16(-0.22%) |
Jul 20, 2016 | 73.86 | 73.93 | 72.91 | 72.98 | 2,661,928 | -0.87(-1.17%) |
Jul 19, 2016 | 73.03 | 73.84 | 72.06 | 73.84 | 2,425,974 | +0.20(+0.27%) |
Jul 18, 2016 | 74.05 | 74.34 | 73.60 | 73.64 | 1,740,111 | -0.53(-0.72%) |
Jul 15, 2016 | 73.89 | 74.39 | 73.73 | 74.18 | 2,233,532 | +0.47(+0.64%) |
Jul 14, 2016 | 74.24 | 74.24 | 73.35 | 73.70 | 2,094,847 | -0.24(-0.33%) |
Jul 13, 2016 | 74.29 | 74.62 | 73.49 | 73.95 | 3,289,935 | -0.26(-0.35%) |
Jul 12, 2016 | 74.29 | 74.49 | 73.38 | 74.21 | 5,455,563 | -0.29(-0.39%) |
Jul 11, 2016 | 75.35 | 75.44 | 73.98 | 74.49 | 4,151,157 | -1.23(-1.62%) |
Jul 08, 2016 | 75.74 | 75.21 | 74.95 | 75.72 | 3,307,534 | +0.51(+0.68%) |
Jul 07, 2016 | 75.43 | 75.66 | 74.94 | 75.21 | 2,577,778 | -0.30(-0.40%) |
Jul 06, 2016 | 75.86 | 76.18 | 75.01 | 75.52 | 3,292,512 | -0.47(-0.62%) |
Jul 05, 2016 | 74.93 | 76.05 | 74.93 | 75.99 | 2,876,838 | +1.02(+1.36%) |
Jul 01, 2016 | 75.24 | 74.97 | 74.97 | 74.97 | 3,681,002 | -0.19(-0.25%) |
Jun 30, 2016 | 74.29 | 75.16 | 74.02 | 75.15 | 3,803,734 | +0.81(+1.10%) |
Jun 29, 2016 | 73.66 | 74.51 | 73.45 | 74.34 | 5,209,743 | +0.99(+1.34%) |
Jun 28, 2016 | 72.52 | 73.35 | 71.95 | 73.35 | 4,348,110 | +1.35(+1.87%) |
Jun 27, 2016 | 71.26 | 72.01 | 70.98 | 72.00 | 5,712,071 | +0.55(+0.77%) |
Jun 24, 2016 | 69.83 | 72.12 | 69.65 | 71.46 | 13,166,590 | +0.27(+0.37%) |
Jun 23, 2016 | 71.03 | 71.43 | 70.78 | 71.19 | 2,807,707 | +0.62(+0.88%) |
Jun 22, 2016 | 70.74 | 70.86 | 70.40 | 70.57 | 2,770,295 | -0.10(-0.14%) |
Jun 21, 2016 | 70.09 | 70.77 | 70.09 | 70.66 | 2,270,455 | +0.71(+1.02%) |
Jun 20, 2016 | 70.40 | 70.70 | 69.86 | 69.95 | 1,984,849 | +0.00(+0.00%) |
Jun 17, 2016 | 69.92 | 70.09 | 69.51 | 69.95 | 3,367,700 | -0.18(-0.25%) |
Jun 16, 2016 | 69.43 | 70.17 | 69.35 | 70.13 | 2,813,806 | +0.51(+0.73%) |
Jun 15, 2016 | 68.83 | 69.76 | 68.67 | 69.62 | 3,068,310 | +0.88(+1.28%) |
Jun 14, 2016 | 69.20 | 69.46 | 68.61 | 68.74 | 3,905,759 | -0.62(-0.89%) |
Jun 13, 2016 | 69.07 | 69.53 | 69.02 | 69.36 | 2,934,215 | +0.27(+0.39%) |
Jun 10, 2016 | 69.07 | 69.32 | 68.72 | 69.09 | 2,516,593 | -0.21(-0.31%) |
Jun 09, 2016 | 68.92 | 69.43 | 68.64 | 69.30 | 2,309,708 | +0.32(+0.46%) |
Jun 08, 2016 | 69.06 | 69.54 | 68.79 | 68.98 | 1,949,963 | -0.02(-0.03%) |
Jun 07, 2016 | 68.30 | 69.36 | 68.26 | 69.00 | 2,790,260 | +0.72(+1.05%) |
Jun 06, 2016 | 68.11 | 68.56 | 67.99 | 68.29 | 2,712,569 | +0.21(+0.30%) |
Jun 03, 2016 | 67.11 | 68.18 | 67.11 | 68.08 | 2,800,336 | +0.70(+1.05%) |
Jun 02, 2016 | 66.54 | 67.38 | 66.44 | 67.38 | 1,652,380 | +0.73(+1.10%) |