Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 78.22 | 78.67 | 78.04 | 78.42 | 3,773,428 | +0.20(+0.26%) |
Aug 30, 2016 | 79.61 | 79.61 | 78.15 | 78.22 | 1,623,427 | -0.62(-0.78%) |
Aug 29, 2016 | 78.21 | 79.07 | 78.21 | 78.84 | 2,623,702 | +0.62(+0.79%) |
Aug 26, 2016 | 77.80 | 78.47 | 77.72 | 78.22 | 2,065,999 | +0.65(+0.84%) |
Aug 25, 2016 | 77.47 | 77.72 | 77.37 | 77.56 | 1,833,709 | -0.09(-0.11%) |
Aug 24, 2016 | 78.01 | 78.12 | 77.52 | 77.65 | 2,256,450 | -0.40(-0.52%) |
Aug 23, 2016 | 78.18 | 78.34 | 77.87 | 78.06 | 2,289,036 | +0.10(+0.12%) |
Aug 22, 2016 | 77.82 | 78.01 | 77.57 | 77.96 | 1,946,532 | +0.18(+0.24%) |
Aug 19, 2016 | 77.46 | 77.82 | 77.21 | 77.78 | 2,215,510 | +0.17(+0.22%) |
Aug 18, 2016 | 77.94 | 78.02 | 76.93 | 77.60 | 2,745,492 | -0.44(-0.57%) |
Aug 17, 2016 | 77.85 | 78.07 | 77.56 | 78.05 | 1,667,247 | +0.31(+0.40%) |
Aug 16, 2016 | 78.22 | 78.22 | 77.60 | 77.74 | 2,153,172 | -0.51(-0.65%) |
Aug 15, 2016 | 78.73 | 78.79 | 78.17 | 78.25 | 3,038,085 | -0.15(-0.20%) |
Aug 12, 2016 | 78.37 | 78.53 | 78.13 | 78.40 | 1,249,031 | -0.14(-0.18%) |
Aug 11, 2016 | 78.31 | 78.76 | 78.27 | 78.55 | 1,711,944 | +0.31(+0.39%) |
Aug 10, 2016 | 78.28 | 78.34 | 77.98 | 78.24 | 2,842,175 | +0.02(+0.02%) |
Aug 09, 2016 | 78.51 | 78.65 | 78.09 | 78.22 | 1,653,831 | -0.08(-0.10%) |
Aug 08, 2016 | 78.66 | 78.70 | 78.22 | 78.30 | 1,696,865 | -0.21(-0.27%) |
Aug 05, 2016 | 78.28 | 78.62 | 78.16 | 78.51 | 2,134,494 | +0.37(+0.47%) |
Aug 04, 2016 | 78.03 | 78.35 | 77.83 | 78.14 | 2,008,532 | +0.13(+0.17%) |
Aug 03, 2016 | 78.13 | 78.30 | 77.72 | 78.01 | 1,990,429 | +0.05(+0.06%) |
Aug 02, 2016 | 78.28 | 78.54 | 77.63 | 77.96 | 2,387,642 | -0.55(-0.70%) |
Aug 01, 2016 | 78.26 | 78.88 | 78.20 | 78.51 | 3,179,176 | +0.06(+0.07%) |
Jul 29, 2016 | 78.33 | 78.76 | 78.21 | 78.45 | 3,559,190 | +0.25(+0.32%) |
Jul 28, 2016 | 78.12 | 78.36 | 77.78 | 78.20 | 2,860,732 | +0.32(+0.41%) |
Jul 27, 2016 | 78.24 | 78.35 | 77.71 | 77.88 | 3,169,231 | -0.26(-0.33%) |
Jul 26, 2016 | 78.29 | 78.36 | 77.97 | 78.14 | 3,469,935 | -0.16(-0.21%) |
Jul 25, 2016 | 79.12 | 79.17 | 77.61 | 78.31 | 4,068,426 | +0.05(+0.06%) |
Jul 22, 2016 | 78.41 | 78.47 | 77.70 | 78.26 | 3,218,192 | -0.05(-0.06%) |
Jul 21, 2016 | 78.40 | 78.74 | 78.10 | 78.31 | 3,695,687 | -0.10(-0.12%) |
Jul 20, 2016 | 78.30 | 78.60 | 78.13 | 78.40 | 2,418,766 | +0.49(+0.63%) |
Jul 19, 2016 | 77.79 | 78.04 | 77.61 | 77.91 | 2,954,021 | -0.06(-0.07%) |
Jul 18, 2016 | 78.05 | 78.58 | 77.58 | 77.97 | 2,430,861 | +0.02(+0.02%) |
Jul 15, 2016 | 78.33 | 78.70 | 77.79 | 77.95 | 3,058,242 | +0.04(+0.05%) |
Jul 14, 2016 | 78.72 | 78.79 | 77.70 | 77.91 | 3,027,349 | -0.15(-0.20%) |
Jul 13, 2016 | 77.75 | 78.29 | 77.55 | 78.07 | 3,123,464 | +0.67(+0.87%) |
Jul 12, 2016 | 77.30 | 77.82 | 77.30 | 77.39 | 3,850,537 | +0.25(+0.32%) |
Jul 11, 2016 | 78.10 | 78.16 | 77.07 | 77.14 | 5,827,727 | -0.75(-0.96%) |
Jul 08, 2016 | 78.03 | 77.74 | 77.54 | 77.89 | 5,290,433 | +0.15(+0.20%) |
Jul 07, 2016 | 78.11 | 78.28 | 77.10 | 77.74 | 4,309,086 | +0.08(+0.10%) |
Jul 06, 2016 | 77.30 | 78.07 | 76.80 | 77.66 | 9,911,153 | +0.21(+0.27%) |
Jul 05, 2016 | 74.58 | 77.45 | 74.50 | 77.45 | 16,242,064 | +2.72(+3.64%) |
Jul 01, 2016 | 74.01 | 74.73 | 74.73 | 74.73 | 7,532,991 | +0.96(+1.31%) |
Jun 30, 2016 | 73.19 | 73.76 | 73.16 | 73.76 | 5,982,508 | +0.65(+0.89%) |
Jun 29, 2016 | 72.08 | 73.27 | 72.08 | 73.11 | 4,126,685 | +1.45(+2.03%) |
Jun 28, 2016 | 71.38 | 71.71 | 70.83 | 71.66 | 4,645,886 | +0.58(+0.82%) |
Jun 27, 2016 | 71.22 | 71.78 | 70.72 | 71.07 | 6,897,340 | -0.65(-0.91%) |
Jun 24, 2016 | 71.32 | 73.04 | 71.32 | 71.72 | 10,802,615 | -1.63(-2.22%) |
Jun 23, 2016 | 72.95 | 73.35 | 72.70 | 73.35 | 3,209,444 | +1.02(+1.41%) |
Jun 22, 2016 | 72.48 | 72.73 | 72.25 | 72.33 | 2,449,541 | +0.01(+0.01%) |
Jun 21, 2016 | 72.40 | 72.51 | 72.09 | 72.32 | 2,261,179 | +0.21(+0.29%) |
Jun 20, 2016 | 72.29 | 72.75 | 72.10 | 72.11 | 3,595,539 | +0.72(+1.00%) |
Jun 17, 2016 | 72.30 | 72.40 | 71.31 | 71.40 | 7,285,359 | -0.96(-1.32%) |
Jun 16, 2016 | 71.44 | 72.49 | 71.32 | 72.35 | 2,823,544 | +0.63(+0.88%) |
Jun 15, 2016 | 72.25 | 72.29 | 71.71 | 71.72 | 2,920,058 | -0.33(-0.46%) |
Jun 14, 2016 | 71.52 | 72.18 | 71.21 | 72.05 | 2,669,564 | +0.42(+0.58%) |
Jun 13, 2016 | 72.35 | 72.73 | 71.62 | 71.64 | 3,170,292 | -0.89(-1.23%) |
Jun 10, 2016 | 72.79 | 72.94 | 72.40 | 72.53 | 2,351,779 | -0.79(-1.08%) |
Jun 09, 2016 | 73.00 | 73.39 | 72.85 | 73.32 | 2,438,009 | +0.17(+0.23%) |
Jun 08, 2016 | 72.49 | 73.24 | 72.48 | 73.15 | 3,122,329 | +0.52(+0.71%) |
Jun 07, 2016 | 72.43 | 72.95 | 72.32 | 72.63 | 2,587,611 | +0.31(+0.42%) |
Jun 06, 2016 | 71.79 | 72.54 | 71.79 | 72.32 | 3,199,824 | +0.54(+0.75%) |
Jun 03, 2016 | 71.70 | 71.88 | 71.32 | 71.78 | 3,146,436 | -0.26(-0.35%) |
Jun 02, 2016 | 71.63 | 72.10 | 71.44 | 72.04 | 2,250,760 | +0.00(+0.00%) |