Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.94 | 77.97 | 76.37 | 76.51 | 2,403,779 | -0.34(-0.44%) |
Aug 30, 2016 | 78.08 | 78.72 | 75.98 | 76.85 | 3,114,781 | -1.41(-1.80%) |
Aug 29, 2016 | 78.32 | 79.41 | 77.80 | 78.26 | 2,998,505 | +0.07(+0.09%) |
Aug 26, 2016 | 80.35 | 81.24 | 78.17 | 78.19 | 3,089,202 | -2.40(-2.98%) |
Aug 25, 2016 | 80.19 | 81.81 | 79.98 | 80.59 | 1,936,150 | +0.41(+0.51%) |
Aug 24, 2016 | 80.23 | 81.13 | 79.92 | 80.18 | 1,336,555 | -0.06(-0.07%) |
Aug 23, 2016 | 80.51 | 81.05 | 80.00 | 80.24 | 976,037 | +0.13(+0.16%) |
Aug 22, 2016 | 80.62 | 80.79 | 79.75 | 80.11 | 723,243 | -0.54(-0.67%) |
Aug 19, 2016 | 80.16 | 80.97 | 80.07 | 80.65 | 883,588 | +0.56(+0.70%) |
Aug 18, 2016 | 78.20 | 80.21 | 78.20 | 80.09 | 1,067,432 | +1.55(+1.97%) |
Aug 17, 2016 | 79.97 | 80.08 | 77.81 | 78.54 | 1,402,145 | -1.33(-1.67%) |
Aug 16, 2016 | 80.29 | 80.54 | 79.79 | 79.87 | 993,991 | -0.40(-0.50%) |
Aug 15, 2016 | 79.96 | 80.89 | 79.55 | 80.27 | 1,334,732 | +0.93(+1.17%) |
Aug 12, 2016 | 79.72 | 79.98 | 78.94 | 79.34 | 714,418 | -0.38(-0.48%) |
Aug 11, 2016 | 78.72 | 80.19 | 78.64 | 79.72 | 1,139,033 | +1.79(+2.30%) |
Aug 10, 2016 | 77.72 | 78.74 | 77.44 | 77.93 | 640,444 | +0.19(+0.24%) |
Aug 09, 2016 | 78.19 | 78.34 | 77.40 | 77.74 | 657,661 | -0.78(-0.99%) |
Aug 08, 2016 | 77.85 | 78.96 | 77.85 | 78.52 | 1,055,449 | +0.72(+0.93%) |
Aug 05, 2016 | 78.05 | 78.40 | 77.13 | 77.80 | 889,509 | +0.39(+0.50%) |
Aug 04, 2016 | 77.58 | 78.42 | 77.10 | 77.41 | 915,541 | +0.01(+0.01%) |
Aug 03, 2016 | 75.60 | 77.79 | 72.86 | 77.40 | 2,906,900 | +0.45(+0.58%) |
Aug 02, 2016 | 78.33 | 78.58 | 76.79 | 76.95 | 1,324,897 | -1.38(-1.76%) |
Aug 01, 2016 | 77.60 | 78.79 | 77.54 | 78.33 | 1,222,308 | +0.68(+0.88%) |
Jul 29, 2016 | 77.50 | 77.82 | 76.69 | 77.65 | 717,008 | +0.27(+0.35%) |
Jul 28, 2016 | 76.97 | 77.68 | 76.32 | 77.38 | 729,879 | +0.56(+0.73%) |
Jul 27, 2016 | 77.26 | 77.50 | 75.75 | 76.82 | 1,001,666 | -0.36(-0.47%) |
Jul 26, 2016 | 77.51 | 78.50 | 76.76 | 77.18 | 1,014,566 | -0.40(-0.52%) |
Jul 25, 2016 | 76.13 | 77.82 | 76.10 | 77.58 | 1,314,873 | +1.44(+1.89%) |
Jul 22, 2016 | 76.50 | 76.67 | 75.72 | 76.14 | 1,645,402 | -0.41(-0.54%) |
Jul 21, 2016 | 76.90 | 77.01 | 75.79 | 76.55 | 1,788,326 | -0.62(-0.80%) |
Jul 20, 2016 | 77.60 | 77.74 | 76.93 | 77.17 | 1,383,187 | -0.13(-0.17%) |
Jul 19, 2016 | 78.21 | 78.21 | 76.96 | 77.30 | 1,335,844 | -0.45(-0.58%) |
Jul 18, 2016 | 77.38 | 78.40 | 77.10 | 77.75 | 1,425,609 | -0.05(-0.06%) |
Jul 15, 2016 | 77.50 | 78.20 | 77.19 | 77.80 | 1,117,646 | +0.38(+0.49%) |
Jul 14, 2016 | 77.81 | 77.96 | 77.05 | 77.42 | 1,276,872 | +0.61(+0.79%) |
Jul 13, 2016 | 76.91 | 76.91 | 75.87 | 76.81 | 1,187,887 | +0.19(+0.25%) |
Jul 12, 2016 | 76.48 | 77.25 | 76.15 | 76.62 | 894,099 | +0.13(+0.17%) |
Jul 11, 2016 | 76.33 | 77.23 | 76.32 | 76.49 | 1,353,290 | -0.23(-0.30%) |
Jul 08, 2016 | 75.50 | 77.02 | 75.20 | 76.72 | 1,754,245 | +1.52(+2.02%) |
Jul 07, 2016 | 74.50 | 75.25 | 74.14 | 75.20 | 1,438,170 | +1.92(+2.62%) |
Jul 05, 2016 | 73.49 | 74.22 | 72.89 | 73.28 | 962,963 | -0.68(-0.92%) |
Jul 01, 2016 | 73.88 | 73.96 | 73.96 | 73.96 | 1,566,000 | +0.10(+0.14%) |
Jun 30, 2016 | 71.69 | 73.86 | 71.65 | 73.86 | 2,705,721 | +2.21(+3.08%) |
Jun 29, 2016 | 70.22 | 72.00 | 70.11 | 71.65 | 1,759,443 | +1.78(+2.55%) |
Jun 28, 2016 | 69.41 | 70.13 | 68.51 | 69.87 | 1,394,116 | +0.87(+1.26%) |
Jun 27, 2016 | 69.08 | 69.27 | 67.08 | 69.00 | 3,491,138 | -0.62(-0.89%) |
Jun 24, 2016 | 70.08 | 70.90 | 69.46 | 69.62 | 3,967,875 | -2.20(-3.06%) |
Jun 23, 2016 | 71.92 | 72.37 | 71.15 | 71.82 | 1,396,066 | +0.46(+0.64%) |
Jun 22, 2016 | 72.00 | 72.26 | 71.15 | 71.36 | 1,668,365 | -0.52(-0.72%) |
Jun 21, 2016 | 71.50 | 72.38 | 71.20 | 71.88 | 1,050,296 | +0.10(+0.14%) |
Jun 20, 2016 | 72.65 | 73.22 | 71.70 | 71.78 | 1,128,105 | +0.07(+0.10%) |
Jun 17, 2016 | 71.73 | 72.06 | 71.18 | 71.71 | 1,701,409 | -0.08(-0.11%) |
Jun 16, 2016 | 70.86 | 71.83 | 70.33 | 71.79 | 1,959,960 | +1.06(+1.50%) |
Jun 15, 2016 | 70.47 | 71.87 | 70.31 | 70.73 | 2,073,859 | +0.35(+0.50%) |
Jun 14, 2016 | 70.00 | 70.70 | 69.26 | 70.38 | 1,799,018 | +0.17(+0.24%) |
Jun 13, 2016 | 70.07 | 71.20 | 70.00 | 70.21 | 2,255,878 | -0.33(-0.47%) |
Jun 10, 2016 | 71.27 | 71.73 | 69.69 | 70.54 | 3,144,478 | -1.78(-2.46%) |
Jun 09, 2016 | 71.04 | 72.54 | 70.60 | 72.32 | 4,008,517 | +0.84(+1.18%) |
Jun 08, 2016 | 69.04 | 71.95 | 67.30 | 71.48 | 10,390,868 | +3.34(+4.90%) |
Jun 07, 2016 | 68.55 | 68.75 | 66.96 | 68.14 | 5,428,497 | -0.61(-0.89%) |
Jun 06, 2016 | 67.01 | 68.81 | 67.00 | 68.75 | 3,129,482 | +1.51(+2.25%) |
Jun 03, 2016 | 67.49 | 67.77 | 66.70 | 67.24 | 1,757,023 | +0.11(+0.16%) |
Jun 02, 2016 | 66.08 | 67.35 | 65.98 | 67.13 | 2,561,967 | +0.96(+1.45%) |