Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.41 | 76.64 | 76.18 | 76.36 | 7,825,402 | -0.25(-0.33%) |
Aug 30, 2016 | 76.45 | 76.63 | 76.18 | 76.61 | 4,373,849 | +0.28(+0.37%) |
Aug 29, 2016 | 76.02 | 76.44 | 76.02 | 76.33 | 5,048,081 | +0.28(+0.37%) |
Aug 26, 2016 | 76.09 | 76.58 | 75.67 | 76.05 | 8,404,039 | +0.24(+0.31%) |
Aug 25, 2016 | 75.78 | 76.00 | 75.51 | 75.81 | 6,117,074 | +0.03(+0.04%) |
Aug 24, 2016 | 76.26 | 76.43 | 75.69 | 75.78 | 5,327,024 | -0.48(-0.63%) |
Aug 23, 2016 | 76.80 | 77.17 | 76.26 | 76.26 | 10,602,723 | -0.25(-0.32%) |
Aug 22, 2016 | 75.83 | 76.53 | 75.47 | 76.51 | 8,427,624 | +0.56(+0.73%) |
Aug 19, 2016 | 75.52 | 75.95 | 75.26 | 75.95 | 8,985,330 | +0.19(+0.25%) |
Aug 18, 2016 | 75.52 | 76.07 | 75.42 | 75.76 | 7,897,100 | -0.54(-0.71%) |
Aug 17, 2016 | 76.18 | 76.33 | 75.89 | 76.30 | 4,932,305 | +0.16(+0.21%) |
Aug 16, 2016 | 75.77 | 76.24 | 75.59 | 76.14 | 6,561,624 | -0.09(-0.12%) |
Aug 15, 2016 | 75.50 | 76.46 | 75.40 | 76.24 | 6,675,966 | +0.84(+1.11%) |
Aug 12, 2016 | 75.19 | 75.45 | 75.05 | 75.40 | 4,691,429 | -0.09(-0.12%) |
Aug 11, 2016 | 75.38 | 75.64 | 75.23 | 75.49 | 6,980,822 | +0.41(+0.55%) |
Aug 10, 2016 | 75.35 | 75.59 | 74.92 | 75.08 | 6,310,036 | -0.36(-0.47%) |
Aug 09, 2016 | 75.34 | 75.83 | 75.33 | 75.43 | 4,728,884 | +0.10(+0.14%) |
Aug 08, 2016 | 75.59 | 75.70 | 75.19 | 75.33 | 5,433,658 | -0.18(-0.24%) |
Aug 05, 2016 | 75.12 | 75.60 | 75.06 | 75.51 | 7,071,057 | +0.62(+0.83%) |
Aug 04, 2016 | 74.28 | 75.05 | 74.20 | 74.89 | 6,318,602 | +0.73(+0.98%) |
Aug 03, 2016 | 73.76 | 74.16 | 73.69 | 74.16 | 7,718,690 | +0.41(+0.55%) |
Aug 02, 2016 | 73.56 | 73.94 | 73.26 | 73.76 | 8,395,030 | +0.02(+0.03%) |
Aug 01, 2016 | 73.79 | 73.99 | 73.24 | 73.74 | 9,455,132 | +0.20(+0.27%) |
Jul 29, 2016 | 74.66 | 74.77 | 73.49 | 73.54 | 8,254,671 | -1.07(-1.44%) |
Jul 28, 2016 | 74.14 | 75.33 | 74.01 | 74.61 | 9,243,740 | +0.62(+0.84%) |
Jul 27, 2016 | 73.93 | 74.24 | 73.05 | 73.99 | 10,819,525 | +0.04(+0.05%) |
Jul 26, 2016 | 74.42 | 74.49 | 73.44 | 73.95 | 10,266,334 | -0.42(-0.57%) |
Jul 25, 2016 | 75.54 | 75.54 | 74.18 | 74.38 | 8,468,669 | -0.91(-1.21%) |
Jul 22, 2016 | 75.36 | 75.45 | 73.80 | 75.29 | 13,300,917 | +1.06(+1.42%) |
Jul 21, 2016 | 74.85 | 75.12 | 73.87 | 74.24 | 9,790,564 | -0.54(-0.72%) |
Jul 20, 2016 | 74.20 | 75.14 | 74.20 | 74.77 | 8,407,403 | +0.60(+0.81%) |
Jul 19, 2016 | 73.26 | 74.33 | 73.14 | 74.17 | 9,971,227 | +0.39(+0.52%) |
Jul 18, 2016 | 73.82 | 74.15 | 73.71 | 73.79 | 5,162,489 | +0.01(+0.01%) |
Jul 15, 2016 | 74.11 | 74.20 | 73.54 | 73.78 | 8,653,403 | +0.15(+0.20%) |
Jul 14, 2016 | 73.55 | 74.00 | 73.20 | 73.63 | 7,012,551 | +0.64(+0.88%) |
Jul 13, 2016 | 73.19 | 73.29 | 72.74 | 72.98 | 6,961,347 | -0.02(-0.03%) |
Jul 12, 2016 | 72.25 | 73.09 | 72.13 | 73.00 | 10,873,705 | +0.90(+1.25%) |
Jul 11, 2016 | 72.37 | 72.73 | 71.98 | 72.10 | 8,687,886 | +0.09(+0.13%) |
Jul 08, 2016 | 70.95 | 72.13 | 70.20 | 72.00 | 11,647,952 | +1.80(+2.56%) |
Jul 07, 2016 | 70.03 | 70.94 | 69.98 | 70.20 | 9,345,813 | +0.42(+0.61%) |
Jul 06, 2016 | 69.84 | 70.43 | 69.56 | 69.78 | 11,954,350 | -0.57(-0.82%) |
Jul 05, 2016 | 69.96 | 70.64 | 69.56 | 70.36 | 11,759,427 | +0.18(+0.26%) |
Jul 01, 2016 | 70.20 | 70.18 | 70.18 | 70.18 | 14,668,935 | +0.29(+0.42%) |
Jun 30, 2016 | 72.54 | 72.68 | 69.54 | 69.88 | 26,396,848 | -2.42(-3.35%) |
Jun 29, 2016 | 71.59 | 72.33 | 71.34 | 72.31 | 12,924,616 | +1.49(+2.10%) |
Jun 28, 2016 | 70.70 | 71.14 | 70.18 | 70.82 | 15,723,467 | +1.71(+2.48%) |
Jun 27, 2016 | 69.89 | 70.27 | 69.02 | 69.10 | 17,348,586 | -1.61(-2.28%) |
Jun 24, 2016 | 70.48 | 71.65 | 70.15 | 70.71 | 19,501,740 | -3.00(-4.06%) |
Jun 23, 2016 | 73.27 | 73.72 | 72.43 | 73.71 | 14,397,681 | +1.60(+2.22%) |
Jun 22, 2016 | 73.10 | 73.27 | 72.11 | 72.11 | 10,217,028 | -0.75(-1.03%) |
Jun 21, 2016 | 73.31 | 73.50 | 72.69 | 72.86 | 9,765,200 | -0.01(-0.01%) |
Jun 20, 2016 | 73.78 | 73.83 | 72.85 | 72.87 | 10,568,074 | +0.33(+0.45%) |
Jun 17, 2016 | 73.79 | 73.80 | 72.39 | 72.54 | 15,497,561 | -1.28(-1.74%) |
Jun 16, 2016 | 73.39 | 73.98 | 72.68 | 73.82 | 10,242,621 | +0.17(+0.23%) |
Jun 15, 2016 | 74.03 | 74.28 | 73.54 | 73.65 | 7,879,179 | -0.38(-0.51%) |
Jun 14, 2016 | 73.61 | 74.20 | 73.46 | 74.03 | 8,375,612 | +0.16(+0.22%) |
Jun 13, 2016 | 74.44 | 75.55 | 73.85 | 73.87 | 11,063,315 | -1.68(-2.22%) |
Jun 10, 2016 | 76.08 | 76.08 | 75.23 | 75.55 | 8,341,880 | -1.02(-1.33%) |
Jun 09, 2016 | 76.54 | 76.83 | 76.30 | 76.56 | 7,079,991 | -0.37(-0.48%) |
Jun 08, 2016 | 75.94 | 76.99 | 75.82 | 76.93 | 9,403,946 | +0.99(+1.30%) |
Jun 07, 2016 | 76.04 | 76.32 | 75.89 | 75.94 | 5,853,960 | +0.06(+0.07%) |
Jun 06, 2016 | 75.65 | 76.23 | 75.56 | 75.89 | 8,087,385 | +0.57(+0.75%) |
Jun 03, 2016 | 74.95 | 75.57 | 74.59 | 75.32 | 8,095,781 | -0.01(-0.01%) |
Jun 02, 2016 | 74.69 | 75.33 | 74.37 | 75.33 | 5,970,917 | +0.69(+0.92%) |