Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 70.96 | 71.04 | 70.37 | 70.60 | 14,107,216 | -0.19(-0.26%) |
Aug 30, 2016 | 70.93 | 71.40 | 70.72 | 70.79 | 14,367,756 | -0.61(-0.86%) |
Aug 29, 2016 | 70.67 | 71.48 | 70.61 | 71.40 | 11,048,605 | +0.58(+0.82%) |
Aug 26, 2016 | 71.06 | 71.56 | 70.49 | 70.82 | 20,290,828 | -0.26(-0.36%) |
Aug 25, 2016 | 70.60 | 71.11 | 70.38 | 71.08 | 13,101,796 | +0.48(+0.68%) |
Aug 24, 2016 | 70.61 | 70.71 | 70.00 | 70.60 | 7,065,210 | -0.07(-0.10%) |
Aug 23, 2016 | 70.46 | 70.76 | 70.38 | 70.68 | 6,702,660 | +0.44(+0.63%) |
Aug 22, 2016 | 70.47 | 70.47 | 70.01 | 70.23 | 7,322,223 | -0.37(-0.53%) |
Aug 19, 2016 | 70.51 | 70.68 | 70.39 | 70.60 | 7,666,992 | -0.11(-0.15%) |
Aug 18, 2016 | 70.30 | 70.72 | 70.30 | 70.71 | 8,758,796 | +0.39(+0.55%) |
Aug 17, 2016 | 69.91 | 70.44 | 69.52 | 70.32 | 8,362,153 | +0.31(+0.44%) |
Aug 16, 2016 | 70.34 | 70.68 | 69.92 | 70.01 | 9,980,896 | -0.36(-0.51%) |
Aug 15, 2016 | 70.77 | 70.81 | 70.34 | 70.37 | 8,497,076 | -0.02(-0.02%) |
Aug 12, 2016 | 70.29 | 70.72 | 70.17 | 70.38 | 9,971,398 | +0.25(+0.36%) |
Aug 11, 2016 | 70.11 | 70.35 | 69.87 | 70.13 | 9,135,104 | +0.34(+0.49%) |
Aug 10, 2016 | 69.75 | 70.21 | 69.54 | 69.79 | 7,396,813 | +0.26(+0.37%) |
Aug 09, 2016 | 69.43 | 69.82 | 69.29 | 69.54 | 5,142,870 | +0.19(+0.27%) |
Aug 08, 2016 | 69.23 | 69.46 | 68.84 | 69.35 | 6,663,193 | -0.02(-0.02%) |
Aug 05, 2016 | 69.61 | 69.90 | 69.16 | 69.37 | 8,322,125 | -0.22(-0.31%) |
Aug 04, 2016 | 69.64 | 69.96 | 69.38 | 69.58 | 6,880,674 | +0.06(+0.09%) |
Aug 03, 2016 | 69.96 | 70.13 | 69.11 | 69.52 | 10,130,581 | -0.64(-0.91%) |
Aug 02, 2016 | 70.37 | 70.47 | 69.74 | 70.16 | 16,179,069 | +0.28(+0.41%) |
Aug 01, 2016 | 69.09 | 70.01 | 69.07 | 69.88 | 12,885,627 | +0.66(+0.96%) |
Jul 29, 2016 | 68.65 | 69.37 | 68.57 | 69.21 | 9,300,517 | +0.63(+0.92%) |
Jul 28, 2016 | 68.27 | 68.72 | 68.25 | 68.58 | 7,310,421 | +0.28(+0.41%) |
Jul 27, 2016 | 68.93 | 68.98 | 68.19 | 68.30 | 9,577,132 | -0.66(-0.95%) |
Jul 26, 2016 | 69.29 | 69.61 | 68.87 | 68.95 | 6,650,132 | -0.43(-0.62%) |
Jul 25, 2016 | 69.16 | 69.38 | 68.86 | 69.38 | 6,930,948 | +0.06(+0.09%) |
Jul 22, 2016 | 69.14 | 69.53 | 69.10 | 69.32 | 7,624,577 | +0.37(+0.54%) |
Jul 21, 2016 | 68.75 | 69.03 | 68.64 | 68.95 | 6,765,833 | -0.05(-0.07%) |
Jul 20, 2016 | 69.04 | 69.33 | 68.84 | 68.99 | 7,777,165 | -0.15(-0.21%) |
Jul 19, 2016 | 68.74 | 69.15 | 68.65 | 69.14 | 7,575,369 | +0.19(+0.28%) |
Jul 18, 2016 | 69.02 | 69.04 | 68.76 | 68.95 | 5,959,585 | -0.06(-0.09%) |
Jul 15, 2016 | 69.20 | 69.39 | 68.84 | 69.01 | 10,582,864 | +0.11(+0.16%) |
Jul 14, 2016 | 69.36 | 69.72 | 68.88 | 68.90 | 14,136,380 | -0.02(-0.02%) |
Jul 13, 2016 | 68.85 | 69.12 | 68.53 | 68.92 | 9,436,415 | +0.11(+0.16%) |
Jul 12, 2016 | 68.59 | 68.96 | 68.35 | 68.80 | 8,287,781 | +0.00(+0.00%) |
Jul 11, 2016 | 68.69 | 68.96 | 68.13 | 68.80 | 7,673,321 | -0.02(-0.02%) |
Jul 08, 2016 | 68.19 | 68.92 | 68.06 | 68.82 | 8,509,004 | +0.75(+1.11%) |
Jul 07, 2016 | 68.39 | 68.39 | 67.82 | 68.06 | 9,853,144 | -0.16(-0.24%) |
Jul 06, 2016 | 68.50 | 68.60 | 67.99 | 68.23 | 10,414,860 | -0.33(-0.48%) |
Jul 05, 2016 | 67.78 | 68.96 | 67.77 | 68.55 | 14,201,996 | +0.53(+0.78%) |
Jul 01, 2016 | 67.82 | 68.02 | 68.02 | 68.02 | 11,878,720 | +0.09(+0.13%) |
Jun 30, 2016 | 67.33 | 68.04 | 67.25 | 67.94 | 13,671,136 | +0.61(+0.91%) |
Jun 29, 2016 | 66.56 | 67.33 | 66.53 | 67.33 | 9,880,155 | +1.16(+1.76%) |
Jun 28, 2016 | 65.34 | 66.19 | 64.97 | 66.16 | 11,537,231 | +0.99(+1.51%) |
Jun 27, 2016 | 65.66 | 65.71 | 64.99 | 65.18 | 11,988,316 | -0.83(-1.25%) |
Jun 24, 2016 | 66.28 | 67.25 | 65.79 | 66.00 | 15,455,576 | -1.56(-2.32%) |
Jun 23, 2016 | 67.25 | 67.57 | 67.05 | 67.57 | 9,173,873 | +0.51(+0.77%) |
Jun 22, 2016 | 67.00 | 67.21 | 66.83 | 67.05 | 6,156,845 | +0.13(+0.19%) |
Jun 21, 2016 | 66.67 | 67.22 | 66.67 | 66.93 | 8,219,097 | +0.30(+0.45%) |
Jun 20, 2016 | 67.01 | 67.16 | 66.62 | 66.63 | 7,682,671 | -0.07(-0.11%) |
Jun 17, 2016 | 66.85 | 66.95 | 66.08 | 66.70 | 14,633,869 | -0.22(-0.34%) |
Jun 16, 2016 | 66.33 | 67.09 | 66.32 | 66.93 | 8,263,155 | +0.37(+0.55%) |
Jun 15, 2016 | 66.92 | 67.00 | 66.45 | 66.56 | 8,826,320 | -0.32(-0.48%) |
Jun 14, 2016 | 66.24 | 66.89 | 66.01 | 66.88 | 8,560,439 | +0.63(+0.94%) |
Jun 13, 2016 | 66.56 | 66.92 | 66.22 | 66.25 | 7,686,557 | -0.51(-0.76%) |
Jun 10, 2016 | 66.41 | 66.87 | 66.28 | 66.76 | 8,525,728 | +0.02(+0.04%) |
Jun 09, 2016 | 66.26 | 66.81 | 66.14 | 66.73 | 7,658,454 | +0.42(+0.63%) |
Jun 08, 2016 | 66.09 | 66.40 | 65.81 | 66.32 | 5,873,327 | +0.26(+0.40%) |
Jun 07, 2016 | 66.40 | 66.51 | 65.99 | 66.05 | 7,886,005 | -0.36(-0.54%) |
Jun 06, 2016 | 66.12 | 66.46 | 65.98 | 66.41 | 6,595,914 | +0.24(+0.36%) |
Jun 03, 2016 | 65.74 | 66.19 | 65.62 | 66.17 | 7,860,137 | +0.42(+0.63%) |
Jun 02, 2016 | 65.42 | 65.75 | 65.26 | 65.75 | 6,463,187 | +0.13(+0.20%) |