Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 79.68 | 80.94 | 79.59 | 80.00 | 2,921,671 | +0.38(+0.47%) |
Aug 30, 2016 | 79.12 | 79.62 | 78.49 | 79.62 | 1,771,310 | +0.36(+0.46%) |
Aug 29, 2016 | 78.12 | 80.30 | 78.12 | 79.26 | 2,140,821 | +1.09(+1.39%) |
Aug 26, 2016 | 78.18 | 78.42 | 77.64 | 78.18 | 1,560,847 | +0.19(+0.25%) |
Aug 25, 2016 | 78.07 | 78.19 | 77.54 | 77.98 | 1,316,673 | -0.15(-0.19%) |
Aug 24, 2016 | 78.12 | 78.37 | 77.81 | 78.13 | 952,081 | -0.16(-0.20%) |
Aug 23, 2016 | 78.28 | 78.49 | 78.09 | 78.29 | 909,261 | +0.18(+0.23%) |
Aug 22, 2016 | 78.00 | 78.60 | 77.74 | 78.11 | 1,314,819 | -0.08(-0.10%) |
Aug 19, 2016 | 78.46 | 78.53 | 77.85 | 78.19 | 1,270,978 | -0.32(-0.40%) |
Aug 18, 2016 | 78.17 | 78.51 | 78.09 | 78.51 | 1,274,519 | +0.38(+0.49%) |
Aug 17, 2016 | 76.77 | 78.13 | 76.73 | 78.12 | 1,642,118 | +1.35(+1.76%) |
Aug 16, 2016 | 77.16 | 77.16 | 76.66 | 76.77 | 926,712 | -0.69(-0.89%) |
Aug 15, 2016 | 76.71 | 77.48 | 76.46 | 77.46 | 1,584,280 | +0.81(+1.06%) |
Aug 12, 2016 | 76.01 | 76.68 | 75.95 | 76.65 | 1,130,351 | +0.36(+0.47%) |
Aug 11, 2016 | 76.57 | 76.57 | 75.93 | 76.29 | 1,591,702 | -0.31(-0.40%) |
Aug 10, 2016 | 76.60 | 76.66 | 76.22 | 76.60 | 785,154 | -0.02(-0.03%) |
Aug 09, 2016 | 76.94 | 77.12 | 76.39 | 76.62 | 959,046 | -0.30(-0.39%) |
Aug 08, 2016 | 77.19 | 77.22 | 76.60 | 76.92 | 1,508,681 | -0.27(-0.35%) |
Aug 05, 2016 | 76.60 | 77.23 | 76.18 | 77.19 | 1,679,976 | +0.88(+1.15%) |
Aug 04, 2016 | 76.42 | 76.56 | 75.70 | 76.32 | 1,338,293 | +0.07(+0.09%) |
Aug 03, 2016 | 76.09 | 76.72 | 75.64 | 76.25 | 2,808,847 | -0.01(-0.02%) |
Aug 02, 2016 | 76.18 | 76.37 | 75.79 | 76.26 | 1,533,676 | +0.15(+0.19%) |
Aug 01, 2016 | 75.74 | 76.21 | 75.53 | 76.12 | 1,615,456 | +0.63(+0.83%) |
Jul 29, 2016 | 75.48 | 76.30 | 75.10 | 75.49 | 2,246,564 | +0.22(+0.29%) |
Jul 28, 2016 | 74.94 | 75.47 | 74.25 | 75.27 | 2,001,558 | -0.58(-0.76%) |
Jul 27, 2016 | 75.19 | 75.93 | 74.79 | 75.84 | 1,809,551 | +0.90(+1.20%) |
Jul 26, 2016 | 74.88 | 75.10 | 74.60 | 74.94 | 1,158,696 | -0.04(-0.06%) |
Jul 25, 2016 | 74.86 | 75.07 | 74.51 | 74.99 | 1,216,315 | -0.17(-0.23%) |
Jul 22, 2016 | 74.79 | 75.40 | 74.03 | 75.16 | 1,183,528 | +0.56(+0.75%) |
Jul 21, 2016 | 74.90 | 75.10 | 74.34 | 74.59 | 992,746 | -0.33(-0.44%) |
Jul 20, 2016 | 75.78 | 75.78 | 74.93 | 74.93 | 1,691,475 | -0.60(-0.79%) |
Jul 19, 2016 | 74.57 | 75.63 | 74.28 | 75.53 | 1,378,255 | +0.58(+0.78%) |
Jul 18, 2016 | 75.07 | 75.52 | 74.78 | 74.94 | 980,775 | -0.24(-0.32%) |
Jul 15, 2016 | 75.07 | 75.52 | 74.47 | 75.19 | 2,456,025 | +0.40(+0.53%) |
Jul 14, 2016 | 74.35 | 74.85 | 74.01 | 74.79 | 1,702,552 | +1.18(+1.60%) |
Jul 13, 2016 | 73.68 | 73.78 | 73.27 | 73.61 | 1,361,014 | -0.05(-0.07%) |
Jul 12, 2016 | 73.83 | 74.00 | 73.41 | 73.66 | 1,724,257 | +0.30(+0.40%) |
Jul 11, 2016 | 73.44 | 73.55 | 72.95 | 73.36 | 1,663,493 | +0.34(+0.47%) |
Jul 08, 2016 | 72.84 | 73.60 | 72.47 | 73.02 | 1,990,786 | +0.55(+0.76%) |
Jul 07, 2016 | 72.46 | 72.94 | 71.83 | 72.47 | 1,612,280 | +0.20(+0.28%) |
Jul 05, 2016 | 71.12 | 72.34 | 70.59 | 72.27 | 2,869,721 | +1.14(+1.61%) |
Jul 01, 2016 | 71.63 | 71.12 | 71.12 | 71.12 | 2,118,520 | -0.79(-1.10%) |
Jun 30, 2016 | 71.29 | 71.97 | 70.84 | 71.91 | 3,278,209 | +0.97(+1.36%) |
Jun 29, 2016 | 69.84 | 71.01 | 69.77 | 70.95 | 1,571,393 | +1.38(+1.98%) |
Jun 28, 2016 | 68.81 | 69.58 | 68.14 | 69.57 | 2,285,382 | +0.92(+1.34%) |
Jun 27, 2016 | 70.98 | 71.55 | 68.24 | 68.64 | 5,161,058 | -2.92(-4.08%) |
Jun 24, 2016 | 70.14 | 72.25 | 69.95 | 71.56 | 7,370,973 | +0.56(+0.79%) |
Jun 23, 2016 | 69.97 | 71.04 | 69.58 | 71.00 | 2,115,246 | +1.56(+2.24%) |
Jun 22, 2016 | 69.26 | 69.66 | 68.95 | 69.44 | 1,461,738 | +0.41(+0.60%) |
Jun 21, 2016 | 69.71 | 69.96 | 69.03 | 69.03 | 2,386,129 | -0.40(-0.57%) |
Jun 20, 2016 | 70.25 | 70.59 | 69.40 | 69.43 | 1,752,690 | -0.04(-0.06%) |
Jun 17, 2016 | 70.26 | 70.50 | 69.35 | 69.47 | 2,027,972 | -0.79(-1.12%) |
Jun 16, 2016 | 69.28 | 70.33 | 69.04 | 70.26 | 2,402,754 | +0.72(+1.04%) |
Jun 15, 2016 | 70.08 | 70.30 | 69.43 | 69.54 | 1,441,104 | -0.47(-0.67%) |
Jun 14, 2016 | 70.11 | 70.45 | 69.81 | 70.01 | 1,528,468 | -0.32(-0.46%) |
Jun 13, 2016 | 70.11 | 70.75 | 69.84 | 70.33 | 1,574,669 | +0.02(+0.03%) |
Jun 10, 2016 | 69.77 | 70.55 | 69.77 | 70.31 | 1,703,989 | +0.15(+0.21%) |
Jun 09, 2016 | 70.39 | 70.40 | 69.85 | 70.17 | 1,434,275 | -0.27(-0.38%) |
Jun 08, 2016 | 70.33 | 70.78 | 70.32 | 70.43 | 1,272,132 | -0.04(-0.05%) |
Jun 07, 2016 | 71.19 | 71.19 | 70.43 | 70.47 | 1,203,010 | -0.54(-0.76%) |
Jun 06, 2016 | 70.97 | 71.16 | 70.50 | 71.01 | 1,608,640 | -0.02(-0.03%) |
Jun 03, 2016 | 71.33 | 71.48 | 70.37 | 71.03 | 1,818,904 | -0.54(-0.75%) |
Jun 02, 2016 | 71.95 | 72.07 | 71.24 | 71.57 | 1,240,931 | -0.34(-0.48%) |