Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.23 | 77.04 | 75.31 | 76.74 | 2,514,873 | +0.72(+0.95%) |
Aug 30, 2016 | 76.28 | 76.69 | 75.81 | 76.02 | 920,859 | -0.20(-0.26%) |
Aug 29, 2016 | 77.02 | 77.32 | 76.09 | 76.22 | 1,061,288 | -1.11(-1.44%) |
Aug 26, 2016 | 76.15 | 77.45 | 75.94 | 77.33 | 2,232,964 | +1.39(+1.83%) |
Aug 25, 2016 | 75.99 | 76.41 | 75.65 | 75.94 | 785,856 | -0.11(-0.14%) |
Aug 24, 2016 | 75.73 | 76.50 | 75.37 | 76.05 | 1,102,190 | -0.14(-0.18%) |
Aug 23, 2016 | 75.97 | 76.24 | 75.14 | 76.19 | 1,101,968 | +0.79(+1.05%) |
Aug 22, 2016 | 75.86 | 75.97 | 75.30 | 75.40 | 1,593,222 | -0.57(-0.75%) |
Aug 19, 2016 | 75.71 | 76.72 | 75.71 | 75.97 | 1,963,964 | +0.06(+0.08%) |
Aug 18, 2016 | 75.04 | 76.07 | 74.90 | 75.91 | 1,987,944 | +1.09(+1.46%) |
Aug 17, 2016 | 75.40 | 75.42 | 74.51 | 74.82 | 1,357,877 | -0.30(-0.40%) |
Aug 16, 2016 | 75.31 | 75.70 | 74.51 | 75.12 | 1,758,427 | -0.20(-0.27%) |
Aug 15, 2016 | 74.87 | 75.57 | 74.75 | 75.32 | 2,148,039 | +0.49(+0.65%) |
Aug 12, 2016 | 74.87 | 75.24 | 74.77 | 74.83 | 1,132,101 | -0.35(-0.47%) |
Aug 11, 2016 | 74.77 | 75.21 | 74.69 | 75.18 | 1,689,904 | +0.58(+0.78%) |
Aug 10, 2016 | 74.89 | 75.24 | 74.38 | 74.60 | 1,104,526 | -0.31(-0.41%) |
Aug 09, 2016 | 75.29 | 75.44 | 74.61 | 74.91 | 2,373,057 | -0.19(-0.25%) |
Aug 08, 2016 | 76.21 | 76.25 | 75.06 | 75.10 | 1,421,944 | -0.78(-1.03%) |
Aug 05, 2016 | 76.10 | 76.72 | 75.85 | 75.88 | 1,206,175 | -0.01(-0.01%) |
Aug 04, 2016 | 75.81 | 75.94 | 75.28 | 75.89 | 1,621,670 | +0.29(+0.38%) |
Aug 03, 2016 | 74.94 | 75.84 | 74.50 | 75.60 | 2,025,299 | +0.55(+0.73%) |
Aug 02, 2016 | 75.86 | 75.89 | 74.80 | 75.05 | 3,183,272 | -1.04(-1.37%) |
Aug 01, 2016 | 76.88 | 77.54 | 75.96 | 76.09 | 2,816,118 | -0.79(-1.03%) |
Jul 29, 2016 | 77.70 | 78.19 | 76.41 | 76.88 | 2,096,723 | -1.03(-1.32%) |
Jul 28, 2016 | 78.20 | 78.32 | 77.64 | 77.91 | 2,030,783 | -0.19(-0.24%) |
Jul 27, 2016 | 80.38 | 80.38 | 78.06 | 78.10 | 2,828,254 | -2.43(-3.02%) |
Jul 26, 2016 | 79.50 | 81.97 | 78.39 | 80.53 | 4,574,757 | -3.11(-3.72%) |
Jul 25, 2016 | 81.82 | 84.00 | 81.74 | 83.64 | 2,926,588 | +1.91(+2.34%) |
Jul 22, 2016 | 81.67 | 81.82 | 80.93 | 81.73 | 1,636,651 | +0.38(+0.47%) |
Jul 21, 2016 | 81.90 | 82.17 | 81.15 | 81.35 | 882,785 | -0.91(-1.11%) |
Jul 20, 2016 | 81.97 | 82.74 | 81.06 | 82.26 | 1,035,949 | +1.07(+1.32%) |
Jul 19, 2016 | 81.51 | 82.20 | 80.92 | 81.19 | 876,709 | -0.78(-0.95%) |
Jul 18, 2016 | 81.58 | 82.49 | 81.16 | 81.97 | 928,668 | +0.81(+1.00%) |
Jul 15, 2016 | 82.15 | 82.37 | 81.10 | 81.16 | 907,024 | -0.51(-0.62%) |
Jul 14, 2016 | 82.19 | 82.42 | 81.55 | 81.67 | 1,022,671 | -0.25(-0.31%) |
Jul 13, 2016 | 81.76 | 82.24 | 80.86 | 81.92 | 1,209,301 | +0.47(+0.58%) |
Jul 12, 2016 | 82.45 | 82.46 | 81.21 | 81.45 | 2,537,115 | -1.03(-1.25%) |
Jul 11, 2016 | 82.10 | 82.80 | 81.41 | 82.48 | 1,325,111 | -0.67(-0.81%) |
Jul 08, 2016 | 82.06 | 83.20 | 81.86 | 83.15 | 1,275,989 | +1.29(+1.58%) |
Jul 07, 2016 | 81.48 | 81.99 | 81.27 | 81.86 | 1,600,285 | +2.12(+2.66%) |
Jul 05, 2016 | 79.00 | 79.90 | 78.54 | 79.74 | 1,243,815 | +0.12(+0.15%) |
Jul 01, 2016 | 80.00 | 79.62 | 79.62 | 79.62 | 1,238,200 | -0.06(-0.08%) |
Jun 30, 2016 | 78.11 | 79.88 | 77.85 | 79.68 | 2,011,213 | +1.69(+2.17%) |
Jun 29, 2016 | 77.88 | 78.17 | 76.52 | 77.99 | 2,807,858 | +0.59(+0.76%) |
Jun 28, 2016 | 78.27 | 78.50 | 76.90 | 77.40 | 1,592,287 | +0.33(+0.43%) |
Jun 27, 2016 | 77.49 | 77.81 | 76.58 | 77.07 | 1,758,576 | -1.10(-1.41%) |
Jun 24, 2016 | 79.01 | 80.70 | 78.11 | 78.17 | 1,735,334 | -3.81(-4.65%) |
Jun 23, 2016 | 81.75 | 82.02 | 81.34 | 81.98 | 1,264,754 | +1.00(+1.23%) |
Jun 22, 2016 | 81.42 | 82.00 | 80.91 | 80.98 | 1,013,277 | -0.54(-0.66%) |
Jun 21, 2016 | 81.50 | 81.85 | 81.07 | 81.52 | 1,075,257 | +0.28(+0.34%) |
Jun 20, 2016 | 81.54 | 81.91 | 80.81 | 81.24 | 1,930,459 | +0.09(+0.11%) |
Jun 17, 2016 | 81.96 | 82.00 | 80.79 | 81.15 | 2,110,956 | -0.55(-0.67%) |
Jun 16, 2016 | 82.40 | 82.93 | 81.07 | 81.70 | 2,714,724 | -2.58(-3.06%) |
Jun 15, 2016 | 84.37 | 84.89 | 84.15 | 84.28 | 794,010 | -0.05(-0.06%) |
Jun 14, 2016 | 83.64 | 84.48 | 83.43 | 84.33 | 751,677 | -0.07(-0.08%) |
Jun 13, 2016 | 83.84 | 85.01 | 83.46 | 84.40 | 594,930 | +0.00(+0.00%) |
Jun 10, 2016 | 84.55 | 84.89 | 84.00 | 84.40 | 926,048 | -0.80(-0.94%) |
Jun 09, 2016 | 85.65 | 85.82 | 84.96 | 85.20 | 880,078 | -0.39(-0.46%) |
Jun 08, 2016 | 84.80 | 85.67 | 84.80 | 85.59 | 1,337,144 | +0.82(+0.97%) |
Jun 07, 2016 | 85.32 | 85.68 | 84.69 | 84.77 | 1,201,677 | -0.53(-0.62%) |
Jun 06, 2016 | 85.01 | 85.42 | 84.76 | 85.30 | 1,346,429 | +0.33(+0.39%) |
Jun 03, 2016 | 85.23 | 85.46 | 84.29 | 84.97 | 1,085,101 | -0.80(-0.93%) |
Jun 02, 2016 | 84.71 | 86.02 | 84.48 | 85.77 | 1,268,089 | +0.97(+1.14%) |