Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 80.13 | 81.39 | 80.04 | 80.45 | 2,905,293 | +0.38(+0.47%) |
Aug 30, 2016 | 79.57 | 80.07 | 78.94 | 80.07 | 1,761,380 | +0.36(+0.46%) |
Aug 29, 2016 | 78.56 | 80.75 | 78.56 | 79.71 | 2,128,820 | +1.09(+1.39%) |
Aug 26, 2016 | 78.62 | 78.86 | 78.07 | 78.62 | 1,552,098 | +0.19(+0.25%) |
Aug 25, 2016 | 78.51 | 78.63 | 77.98 | 78.42 | 1,309,292 | -0.15(-0.19%) |
Aug 24, 2016 | 78.56 | 78.81 | 78.25 | 78.57 | 946,744 | -0.16(-0.20%) |
Aug 23, 2016 | 78.72 | 78.94 | 78.53 | 78.73 | 904,164 | +0.18(+0.23%) |
Aug 22, 2016 | 78.44 | 79.05 | 78.17 | 78.55 | 1,307,449 | -0.08(-0.10%) |
Aug 19, 2016 | 78.90 | 78.97 | 78.29 | 78.63 | 1,263,853 | -0.32(-0.40%) |
Aug 18, 2016 | 78.61 | 78.95 | 78.53 | 78.95 | 1,267,375 | +0.39(+0.49%) |
Aug 17, 2016 | 77.21 | 78.57 | 77.16 | 78.56 | 1,632,913 | +1.36(+1.76%) |
Aug 16, 2016 | 77.59 | 77.59 | 77.09 | 77.21 | 921,517 | -0.69(-0.89%) |
Aug 15, 2016 | 77.14 | 77.92 | 76.89 | 77.90 | 1,575,399 | +0.82(+1.06%) |
Aug 12, 2016 | 76.43 | 77.12 | 76.37 | 77.08 | 1,124,015 | +0.36(+0.47%) |
Aug 11, 2016 | 77.01 | 77.01 | 76.36 | 76.72 | 1,582,779 | -0.31(-0.40%) |
Aug 10, 2016 | 77.03 | 77.09 | 76.65 | 77.03 | 780,752 | -0.02(-0.03%) |
Aug 09, 2016 | 77.38 | 77.55 | 76.82 | 77.05 | 953,670 | -0.30(-0.39%) |
Aug 08, 2016 | 77.63 | 77.65 | 77.03 | 77.35 | 1,500,224 | -0.27(-0.35%) |
Aug 05, 2016 | 77.04 | 77.67 | 76.60 | 77.63 | 1,670,559 | +0.88(+1.15%) |
Aug 04, 2016 | 76.85 | 76.99 | 76.13 | 76.75 | 1,330,791 | +0.07(+0.09%) |
Aug 03, 2016 | 76.52 | 77.15 | 76.06 | 76.68 | 2,793,102 | -0.01(-0.02%) |
Aug 02, 2016 | 76.60 | 76.80 | 76.22 | 76.69 | 1,525,079 | +0.15(+0.19%) |
Aug 01, 2016 | 76.17 | 76.64 | 75.96 | 76.55 | 1,606,400 | +0.63(+0.83%) |
Jul 29, 2016 | 75.91 | 76.73 | 75.52 | 75.91 | 2,233,971 | +0.22(+0.29%) |
Jul 28, 2016 | 75.36 | 75.89 | 74.66 | 75.69 | 1,990,338 | -0.58(-0.76%) |
Jul 27, 2016 | 75.61 | 76.36 | 75.22 | 76.27 | 1,799,407 | +0.91(+1.20%) |
Jul 26, 2016 | 75.31 | 75.52 | 75.02 | 75.36 | 1,152,200 | -0.04(-0.06%) |
Jul 25, 2016 | 75.28 | 75.49 | 74.93 | 75.41 | 1,209,497 | -0.17(-0.23%) |
Jul 22, 2016 | 75.22 | 75.82 | 74.44 | 75.58 | 1,176,894 | +0.56(+0.75%) |
Jul 21, 2016 | 75.32 | 75.53 | 74.76 | 75.02 | 987,181 | -0.33(-0.44%) |
Jul 20, 2016 | 76.20 | 76.20 | 75.35 | 75.35 | 1,681,993 | -0.60(-0.79%) |
Jul 19, 2016 | 74.99 | 76.06 | 74.70 | 75.95 | 1,370,529 | +0.59(+0.78%) |
Jul 18, 2016 | 75.49 | 75.94 | 75.20 | 75.36 | 975,277 | -0.25(-0.32%) |
Jul 15, 2016 | 75.49 | 75.95 | 74.89 | 75.61 | 2,442,257 | +0.40(+0.53%) |
Jul 14, 2016 | 74.77 | 75.27 | 74.43 | 75.21 | 1,693,008 | +1.19(+1.60%) |
Jul 13, 2016 | 74.09 | 74.20 | 73.68 | 74.02 | 1,353,385 | -0.05(-0.07%) |
Jul 12, 2016 | 74.25 | 74.41 | 73.83 | 74.07 | 1,714,592 | +0.30(+0.40%) |
Jul 11, 2016 | 73.86 | 73.96 | 73.36 | 73.78 | 1,654,168 | +0.34(+0.47%) |
Jul 08, 2016 | 73.25 | 74.01 | 72.88 | 73.43 | 1,979,626 | +0.56(+0.76%) |
Jul 07, 2016 | 72.87 | 73.35 | 72.24 | 72.88 | 1,603,242 | +0.20(+0.28%) |
Jul 05, 2016 | 71.53 | 72.75 | 70.98 | 72.68 | 2,853,634 | +1.15(+1.61%) |
Jul 01, 2016 | 72.03 | 71.53 | 71.53 | 71.53 | 2,106,644 | -0.79(-1.10%) |
Jun 30, 2016 | 71.69 | 72.37 | 71.24 | 72.32 | 3,259,832 | +0.97(+1.36%) |
Jun 29, 2016 | 70.23 | 71.41 | 70.17 | 71.35 | 1,562,584 | +1.39(+1.98%) |
Jun 28, 2016 | 69.20 | 69.97 | 68.53 | 69.96 | 2,272,571 | +0.93(+1.34%) |
Jun 27, 2016 | 71.38 | 71.95 | 68.62 | 69.03 | 5,132,127 | -2.93(-4.08%) |
Jun 24, 2016 | 70.54 | 72.65 | 70.34 | 71.96 | 7,329,654 | +0.56(+0.79%) |
Jun 23, 2016 | 70.37 | 71.44 | 69.97 | 71.40 | 2,103,389 | +1.57(+2.24%) |
Jun 22, 2016 | 69.65 | 70.06 | 69.34 | 69.83 | 1,453,544 | +0.42(+0.60%) |
Jun 21, 2016 | 70.10 | 70.35 | 69.42 | 69.42 | 2,372,753 | -0.40(-0.57%) |
Jun 20, 2016 | 70.65 | 70.98 | 69.80 | 69.82 | 1,742,865 | -0.04(-0.06%) |
Jun 17, 2016 | 70.66 | 70.89 | 69.74 | 69.86 | 2,016,603 | -0.79(-1.12%) |
Jun 16, 2016 | 69.67 | 70.73 | 69.42 | 70.66 | 2,389,285 | +0.73(+1.04%) |
Jun 15, 2016 | 70.48 | 70.69 | 69.83 | 69.93 | 1,433,026 | -0.48(-0.67%) |
Jun 14, 2016 | 70.50 | 70.84 | 70.20 | 70.40 | 1,519,900 | -0.33(-0.46%) |
Jun 13, 2016 | 70.50 | 71.15 | 70.23 | 70.73 | 1,565,842 | +0.02(+0.03%) |
Jun 10, 2016 | 70.16 | 70.95 | 70.16 | 70.71 | 1,694,437 | +0.15(+0.21%) |
Jun 09, 2016 | 70.79 | 70.80 | 70.25 | 70.56 | 1,426,235 | -0.27(-0.38%) |
Jun 08, 2016 | 70.72 | 71.18 | 70.72 | 70.83 | 1,265,000 | -0.04(-0.05%) |
Jun 07, 2016 | 71.59 | 71.59 | 70.83 | 70.86 | 1,196,266 | -0.55(-0.76%) |
Jun 06, 2016 | 71.37 | 71.56 | 70.90 | 71.41 | 1,599,623 | -0.02(-0.03%) |
Jun 03, 2016 | 71.73 | 71.88 | 70.77 | 71.43 | 1,808,709 | -0.54(-0.75%) |
Jun 02, 2016 | 72.36 | 72.48 | 71.64 | 71.97 | 1,233,975 | -0.35(-0.48%) |