Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 79.69 | 79.99 | 79.35 | 79.55 | 2,121,855 | -0.49(-0.61%) |
Aug 30, 2016 | 80.70 | 80.70 | 79.79 | 80.04 | 1,747,631 | +0.22(+0.27%) |
Aug 29, 2016 | 79.42 | 80.26 | 78.97 | 79.82 | 2,017,609 | +0.29(+0.37%) |
Aug 26, 2016 | 79.52 | 79.82 | 78.36 | 79.53 | 3,101,945 | -0.33(-0.42%) |
Aug 25, 2016 | 80.32 | 80.50 | 79.28 | 79.86 | 3,374,243 | -0.85(-1.06%) |
Aug 24, 2016 | 80.61 | 80.92 | 80.25 | 80.71 | 3,380,797 | +0.11(+0.13%) |
Aug 23, 2016 | 80.28 | 80.91 | 79.80 | 80.61 | 4,701,044 | +0.80(+1.01%) |
Aug 22, 2016 | 79.39 | 80.13 | 79.36 | 79.80 | 3,286,883 | -0.26(-0.33%) |
Aug 19, 2016 | 79.28 | 80.20 | 79.13 | 80.07 | 3,307,158 | +0.76(+0.96%) |
Aug 18, 2016 | 78.15 | 80.11 | 77.98 | 79.30 | 4,842,111 | +1.18(+1.52%) |
Aug 17, 2016 | 76.39 | 78.21 | 76.20 | 78.12 | 3,627,826 | +1.68(+2.20%) |
Aug 16, 2016 | 77.15 | 77.26 | 76.21 | 76.44 | 3,032,332 | -1.40(-1.80%) |
Aug 15, 2016 | 75.98 | 77.91 | 75.73 | 77.84 | 3,293,726 | +2.01(+2.65%) |
Aug 12, 2016 | 76.39 | 76.78 | 75.44 | 75.83 | 2,071,040 | -0.41(-0.54%) |
Aug 11, 2016 | 77.22 | 77.52 | 76.23 | 76.24 | 3,280,446 | -0.71(-0.92%) |
Aug 10, 2016 | 76.92 | 77.46 | 76.64 | 76.94 | 1,461,968 | -0.12(-0.15%) |
Aug 09, 2016 | 77.38 | 77.72 | 77.00 | 77.06 | 2,022,326 | -0.57(-0.73%) |
Aug 08, 2016 | 78.20 | 78.33 | 77.53 | 77.63 | 2,979,357 | -0.56(-0.71%) |
Aug 05, 2016 | 77.31 | 78.33 | 76.86 | 78.19 | 4,384,672 | +1.58(+2.06%) |
Aug 04, 2016 | 76.74 | 77.09 | 76.28 | 76.61 | 4,639,914 | -0.39(-0.51%) |
Aug 03, 2016 | 75.07 | 77.35 | 73.61 | 77.00 | 10,667,378 | +1.81(+2.41%) |
Aug 02, 2016 | 75.00 | 75.35 | 74.18 | 75.19 | 6,063,678 | +0.15(+0.20%) |
Aug 01, 2016 | 74.65 | 75.23 | 74.54 | 75.04 | 3,835,607 | +0.30(+0.41%) |
Jul 29, 2016 | 74.90 | 74.95 | 74.21 | 74.74 | 2,972,615 | +0.04(+0.05%) |
Jul 28, 2016 | 75.03 | 75.13 | 74.43 | 74.70 | 1,295,013 | -0.38(-0.51%) |
Jul 27, 2016 | 75.62 | 75.77 | 75.05 | 75.08 | 2,368,956 | -0.17(-0.22%) |
Jul 26, 2016 | 75.33 | 75.75 | 74.63 | 75.25 | 2,156,396 | -0.06(-0.08%) |
Jul 25, 2016 | 74.47 | 75.32 | 74.16 | 75.31 | 3,488,727 | +0.56(+0.75%) |
Jul 22, 2016 | 74.31 | 75.09 | 73.40 | 74.75 | 5,945,249 | +0.93(+1.26%) |
Jul 21, 2016 | 74.86 | 75.34 | 72.78 | 73.82 | 8,784,431 | -1.29(-1.72%) |
Jul 20, 2016 | 75.62 | 76.60 | 74.86 | 75.11 | 5,597,808 | +0.20(+0.26%) |
Jul 19, 2016 | 76.38 | 76.49 | 74.64 | 74.92 | 5,251,925 | -1.72(-2.25%) |
Jul 18, 2016 | 76.51 | 77.23 | 76.11 | 76.64 | 2,231,720 | +0.42(+0.55%) |
Jul 15, 2016 | 76.82 | 77.10 | 75.99 | 76.22 | 2,759,639 | -0.22(-0.28%) |
Jul 14, 2016 | 76.28 | 76.68 | 75.38 | 76.44 | 3,271,397 | +0.42(+0.55%) |
Jul 13, 2016 | 78.28 | 78.28 | 76.00 | 76.01 | 2,477,808 | -1.85(-2.38%) |
Jul 12, 2016 | 77.64 | 78.33 | 76.97 | 77.86 | 2,789,282 | +0.33(+0.43%) |
Jul 11, 2016 | 76.66 | 77.91 | 76.66 | 77.53 | 3,046,392 | +0.89(+1.16%) |
Jul 08, 2016 | 75.72 | 76.88 | 75.03 | 76.64 | 3,332,041 | +1.61(+2.14%) |
Jul 07, 2016 | 74.98 | 75.24 | 74.50 | 75.03 | 1,548,922 | +0.71(+0.96%) |
Jul 05, 2016 | 74.21 | 74.84 | 73.72 | 74.32 | 1,723,839 | +0.02(+0.03%) |
Jul 01, 2016 | 74.18 | 74.30 | 74.30 | 74.30 | 1,932,482 | +0.11(+0.15%) |
Jun 30, 2016 | 72.34 | 74.54 | 71.71 | 74.19 | 3,442,322 | +1.98(+2.74%) |
Jun 29, 2016 | 71.39 | 72.47 | 71.30 | 72.21 | 2,165,135 | +1.12(+1.57%) |
Jun 28, 2016 | 70.50 | 71.15 | 69.88 | 71.10 | 2,801,801 | +1.08(+1.54%) |
Jun 27, 2016 | 71.50 | 71.55 | 69.54 | 70.02 | 3,710,668 | -1.67(-2.34%) |
Jun 24, 2016 | 72.12 | 73.22 | 71.40 | 71.70 | 4,720,117 | -2.78(-3.73%) |
Jun 23, 2016 | 74.06 | 74.60 | 73.30 | 74.48 | 2,382,886 | +1.22(+1.67%) |
Jun 22, 2016 | 73.65 | 73.97 | 73.14 | 73.25 | 2,082,411 | -0.70(-0.94%) |
Jun 21, 2016 | 73.69 | 74.50 | 73.52 | 73.95 | 2,116,100 | +0.20(+0.27%) |
Jun 20, 2016 | 73.14 | 74.76 | 72.59 | 73.75 | 3,009,904 | +0.77(+1.06%) |
Jun 17, 2016 | 73.61 | 73.61 | 72.06 | 72.98 | 4,309,762 | -0.47(-0.64%) |
Jun 16, 2016 | 72.46 | 73.53 | 72.05 | 73.45 | 2,929,611 | +0.60(+0.82%) |
Jun 15, 2016 | 73.02 | 73.67 | 72.51 | 72.85 | 2,460,835 | -0.13(-0.17%) |
Jun 14, 2016 | 72.61 | 73.23 | 71.83 | 72.98 | 2,059,613 | +0.27(+0.38%) |
Jun 13, 2016 | 73.34 | 73.87 | 72.27 | 72.70 | 3,767,178 | -1.02(-1.38%) |
Jun 10, 2016 | 73.85 | 74.66 | 73.26 | 73.72 | 3,089,036 | -0.95(-1.27%) |
Jun 09, 2016 | 74.03 | 75.20 | 74.00 | 74.67 | 3,119,903 | -0.03(-0.04%) |
Jun 08, 2016 | 75.47 | 75.59 | 74.44 | 74.70 | 2,580,885 | -0.95(-1.26%) |
Jun 07, 2016 | 75.27 | 76.47 | 75.17 | 75.65 | 4,304,344 | +0.74(+0.99%) |
Jun 06, 2016 | 74.79 | 75.37 | 73.64 | 74.91 | 2,876,913 | +0.13(+0.17%) |
Jun 03, 2016 | 75.11 | 75.11 | 73.87 | 74.78 | 1,903,293 | -0.22(-0.29%) |
Jun 02, 2016 | 75.13 | 75.35 | 74.53 | 75.00 | 2,106,127 | -0.04(-0.05%) |