Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.04 | 76.33 | 75.81 | 76.15 | 1,533,997 | +0.02(+0.02%) |
Aug 30, 2016 | 76.15 | 76.36 | 75.89 | 76.13 | 1,559,614 | +0.17(+0.22%) |
Aug 29, 2016 | 76.18 | 76.57 | 75.88 | 75.96 | 1,307,638 | -0.17(-0.22%) |
Aug 26, 2016 | 76.28 | 76.82 | 75.74 | 76.13 | 1,610,814 | +0.02(+0.02%) |
Aug 25, 2016 | 76.07 | 76.30 | 75.72 | 76.12 | 1,237,159 | +0.08(+0.10%) |
Aug 24, 2016 | 76.15 | 76.24 | 75.92 | 76.04 | 1,322,915 | -0.25(-0.33%) |
Aug 23, 2016 | 76.38 | 76.47 | 76.13 | 76.30 | 1,393,856 | +0.06(+0.08%) |
Aug 22, 2016 | 76.16 | 76.33 | 75.92 | 76.24 | 1,309,627 | +0.05(+0.07%) |
Aug 19, 2016 | 75.91 | 76.29 | 75.55 | 76.18 | 1,694,293 | +0.02(+0.02%) |
Aug 18, 2016 | 75.95 | 76.23 | 75.79 | 76.17 | 1,209,273 | +0.42(+0.56%) |
Aug 17, 2016 | 76.14 | 76.19 | 75.29 | 75.74 | 2,091,584 | -0.20(-0.26%) |
Aug 16, 2016 | 76.35 | 76.52 | 75.93 | 75.94 | 1,108,531 | -0.67(-0.87%) |
Aug 15, 2016 | 76.72 | 76.87 | 76.45 | 76.61 | 1,084,189 | +0.19(+0.24%) |
Aug 12, 2016 | 76.34 | 76.65 | 76.32 | 76.42 | 1,096,429 | -0.23(-0.30%) |
Aug 11, 2016 | 76.39 | 76.86 | 76.32 | 76.65 | 1,622,651 | +0.31(+0.40%) |
Aug 10, 2016 | 76.25 | 76.41 | 75.90 | 76.35 | 1,299,694 | +0.06(+0.08%) |
Aug 09, 2016 | 75.84 | 76.60 | 75.84 | 76.29 | 1,571,625 | +0.45(+0.59%) |
Aug 08, 2016 | 75.96 | 76.21 | 75.62 | 75.84 | 2,159,430 | -0.20(-0.26%) |
Aug 05, 2016 | 75.46 | 76.07 | 75.07 | 76.03 | 2,310,709 | +1.07(+1.43%) |
Aug 04, 2016 | 74.71 | 75.18 | 74.64 | 74.96 | 1,750,240 | +0.19(+0.25%) |
Aug 03, 2016 | 74.82 | 74.87 | 74.23 | 74.78 | 2,653,164 | +0.19(+0.25%) |
Aug 02, 2016 | 75.21 | 75.41 | 74.50 | 74.59 | 2,812,171 | -0.59(-0.79%) |
Aug 01, 2016 | 74.67 | 76.07 | 74.49 | 75.18 | 3,955,288 | -0.24(-0.31%) |
Jul 29, 2016 | 77.48 | 77.48 | 75.40 | 75.42 | 4,599,150 | -2.36(-3.03%) |
Jul 28, 2016 | 78.86 | 78.86 | 77.47 | 77.78 | 4,257,017 | -2.71(-3.37%) |
Jul 27, 2016 | 81.11 | 81.17 | 80.34 | 80.49 | 2,418,234 | -0.67(-0.83%) |
Jul 26, 2016 | 81.03 | 81.40 | 80.62 | 81.16 | 1,665,797 | +0.36(+0.45%) |
Jul 25, 2016 | 80.69 | 80.86 | 80.44 | 80.80 | 1,471,699 | -0.13(-0.16%) |
Jul 22, 2016 | 80.98 | 81.14 | 80.34 | 80.92 | 1,440,449 | +0.47(+0.59%) |
Jul 21, 2016 | 80.64 | 80.91 | 80.03 | 80.45 | 1,488,829 | -0.43(-0.53%) |
Jul 20, 2016 | 81.03 | 81.09 | 80.58 | 80.88 | 1,285,671 | +0.31(+0.39%) |
Jul 19, 2016 | 80.42 | 80.59 | 80.26 | 80.57 | 1,091,555 | +0.08(+0.09%) |
Jul 18, 2016 | 80.80 | 80.87 | 80.39 | 80.49 | 1,037,539 | -0.11(-0.14%) |
Jul 15, 2016 | 81.15 | 81.20 | 80.49 | 80.60 | 1,599,265 | -0.13(-0.16%) |
Jul 14, 2016 | 81.19 | 81.21 | 80.56 | 80.73 | 1,569,591 | +0.06(+0.07%) |
Jul 13, 2016 | 80.80 | 80.88 | 80.27 | 80.67 | 1,610,398 | +0.28(+0.35%) |
Jul 12, 2016 | 81.04 | 81.17 | 80.34 | 80.39 | 2,671,868 | -0.28(-0.35%) |
Jul 11, 2016 | 80.55 | 81.09 | 80.42 | 80.67 | 2,149,449 | +0.57(+0.71%) |
Jul 08, 2016 | 79.81 | 80.20 | 79.28 | 80.10 | 2,533,480 | +0.82(+1.04%) |
Jul 07, 2016 | 79.00 | 79.43 | 78.75 | 79.28 | 2,046,049 | +0.16(+0.20%) |
Jul 05, 2016 | 78.46 | 79.41 | 78.29 | 79.12 | 3,467,921 | +0.47(+0.60%) |
Jul 01, 2016 | 78.01 | 78.64 | 78.64 | 78.64 | 2,897,473 | +0.75(+0.96%) |
Jun 30, 2016 | 75.78 | 77.90 | 75.24 | 77.90 | 3,472,989 | +2.32(+3.07%) |
Jun 29, 2016 | 75.01 | 75.75 | 74.85 | 75.57 | 2,682,381 | +1.03(+1.38%) |
Jun 28, 2016 | 73.18 | 74.57 | 72.92 | 74.55 | 2,985,148 | +1.92(+2.64%) |
Jun 27, 2016 | 72.87 | 73.26 | 72.27 | 72.63 | 3,077,482 | -0.90(-1.22%) |
Jun 24, 2016 | 73.12 | 75.02 | 72.95 | 73.53 | 4,769,946 | -2.73(-3.58%) |
Jun 23, 2016 | 76.09 | 76.26 | 75.57 | 76.26 | 1,608,758 | +0.95(+1.26%) |
Jun 22, 2016 | 76.02 | 76.11 | 75.24 | 75.31 | 1,774,246 | -0.44(-0.58%) |
Jun 21, 2016 | 75.72 | 75.91 | 75.40 | 75.75 | 2,035,119 | +0.25(+0.34%) |
Jun 20, 2016 | 75.18 | 75.85 | 75.09 | 75.50 | 2,431,552 | +1.21(+1.63%) |
Jun 17, 2016 | 74.69 | 74.74 | 73.71 | 74.29 | 3,194,605 | -0.36(-0.48%) |
Jun 16, 2016 | 73.95 | 74.77 | 73.70 | 74.64 | 1,732,987 | +0.36(+0.48%) |
Jun 15, 2016 | 74.22 | 74.62 | 73.96 | 74.29 | 2,453,624 | +0.10(+0.14%) |
Jun 14, 2016 | 73.74 | 74.26 | 73.74 | 74.18 | 2,769,708 | +0.28(+0.38%) |
Jun 13, 2016 | 73.79 | 74.34 | 73.69 | 73.90 | 3,763,892 | +0.06(+0.08%) |
Jun 10, 2016 | 73.39 | 74.03 | 73.36 | 73.84 | 1,929,117 | -0.46(-0.62%) |
Jun 09, 2016 | 73.79 | 74.33 | 73.67 | 74.30 | 1,789,938 | +0.35(+0.47%) |
Jun 08, 2016 | 73.43 | 73.96 | 73.41 | 73.95 | 2,119,734 | +0.75(+1.02%) |
Jun 07, 2016 | 73.91 | 74.14 | 73.14 | 73.21 | 2,943,924 | -0.69(-0.94%) |
Jun 06, 2016 | 73.76 | 74.16 | 73.62 | 73.90 | 1,652,864 | +0.30(+0.41%) |
Jun 03, 2016 | 73.87 | 73.87 | 73.08 | 73.60 | 1,661,149 | -0.64(-0.86%) |
Jun 02, 2016 | 74.19 | 74.26 | 73.75 | 74.24 | 1,296,393 | -0.03(-0.03%) |