Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.12 | 72.21 | 71.21 | 71.68 | 8,768,759 | -0.80(-1.10%) |
Aug 30, 2016 | 72.73 | 73.14 | 72.24 | 72.48 | 5,209,857 | -0.25(-0.34%) |
Aug 29, 2016 | 72.15 | 72.85 | 71.98 | 72.73 | 5,648,100 | +0.52(+0.72%) |
Aug 26, 2016 | 72.77 | 73.03 | 71.88 | 72.21 | 6,702,036 | -0.41(-0.56%) |
Aug 25, 2016 | 72.90 | 72.90 | 72.36 | 72.61 | 6,300,485 | -0.22(-0.30%) |
Aug 24, 2016 | 72.26 | 72.90 | 72.18 | 72.83 | 7,266,208 | +0.37(+0.51%) |
Aug 23, 2016 | 72.71 | 72.81 | 72.33 | 72.46 | 6,917,373 | -0.19(-0.26%) |
Aug 22, 2016 | 72.51 | 72.98 | 72.15 | 72.65 | 7,710,540 | -0.27(-0.37%) |
Aug 19, 2016 | 73.45 | 73.50 | 72.78 | 72.92 | 7,096,370 | -0.88(-1.19%) |
Aug 18, 2016 | 73.14 | 73.83 | 72.73 | 73.80 | 9,744,487 | +0.95(+1.30%) |
Aug 17, 2016 | 72.33 | 72.90 | 71.99 | 72.85 | 7,453,246 | +0.48(+0.66%) |
Aug 16, 2016 | 72.48 | 72.59 | 72.17 | 72.37 | 7,625,595 | -0.11(-0.15%) |
Aug 15, 2016 | 72.36 | 72.68 | 72.23 | 72.48 | 6,927,970 | +0.43(+0.60%) |
Aug 12, 2016 | 71.75 | 72.17 | 71.41 | 72.05 | 7,372,113 | +0.54(+0.75%) |
Aug 11, 2016 | 70.98 | 71.83 | 70.80 | 71.51 | 6,858,227 | +0.89(+1.26%) |
Aug 10, 2016 | 71.69 | 71.80 | 70.48 | 70.62 | 7,205,228 | -0.83(-1.16%) |
Aug 09, 2016 | 71.83 | 71.93 | 71.07 | 71.45 | 7,029,430 | +0.08(+0.12%) |
Aug 08, 2016 | 71.22 | 71.71 | 71.03 | 71.37 | 7,724,340 | +0.49(+0.69%) |
Aug 05, 2016 | 71.22 | 71.28 | 70.32 | 70.88 | 9,515,430 | +0.08(+0.12%) |
Aug 04, 2016 | 70.72 | 71.28 | 70.52 | 70.80 | 8,631,503 | -0.16(-0.22%) |
Aug 03, 2016 | 70.28 | 70.97 | 70.02 | 70.95 | 9,375,102 | +0.72(+1.02%) |
Aug 02, 2016 | 70.18 | 70.57 | 69.05 | 70.23 | 13,827,867 | +0.34(+0.48%) |
Aug 01, 2016 | 71.46 | 72.00 | 69.55 | 69.89 | 16,378,374 | -2.38(-3.29%) |
Jul 29, 2016 | 70.90 | 72.37 | 70.42 | 72.27 | 14,403,452 | +0.49(+0.68%) |
Jul 28, 2016 | 72.00 | 72.09 | 71.21 | 71.78 | 11,664,648 | -0.33(-0.46%) |
Jul 27, 2016 | 72.41 | 72.86 | 71.79 | 72.12 | 7,674,025 | -0.30(-0.41%) |
Jul 26, 2016 | 72.33 | 72.75 | 71.99 | 72.41 | 8,650,562 | -0.28(-0.38%) |
Jul 25, 2016 | 73.95 | 74.13 | 72.48 | 72.69 | 11,037,537 | -1.83(-2.45%) |
Jul 22, 2016 | 74.53 | 74.75 | 74.19 | 74.51 | 7,452,084 | +0.19(+0.26%) |
Jul 21, 2016 | 74.33 | 74.65 | 73.96 | 74.32 | 8,586,279 | -0.14(-0.19%) |
Jul 20, 2016 | 74.70 | 74.85 | 74.05 | 74.46 | 9,645,220 | -0.32(-0.42%) |
Jul 19, 2016 | 74.74 | 74.94 | 74.51 | 74.78 | 6,566,425 | -0.04(-0.05%) |
Jul 18, 2016 | 75.23 | 75.28 | 74.77 | 74.82 | 6,990,913 | -0.66(-0.88%) |
Jul 15, 2016 | 75.69 | 75.84 | 75.03 | 75.48 | 8,740,920 | +0.23(+0.31%) |
Jul 14, 2016 | 75.60 | 75.87 | 75.06 | 75.25 | 6,736,718 | +0.04(+0.05%) |
Jul 13, 2016 | 75.30 | 75.60 | 74.65 | 75.21 | 8,450,873 | -0.09(-0.12%) |
Jul 12, 2016 | 74.97 | 75.67 | 74.88 | 75.30 | 11,878,359 | +0.98(+1.32%) |
Jul 11, 2016 | 73.91 | 74.75 | 73.91 | 74.32 | 10,218,225 | +0.44(+0.59%) |
Jul 08, 2016 | 73.26 | 74.03 | 72.64 | 73.89 | 12,823,818 | +1.21(+1.67%) |
Jul 07, 2016 | 73.97 | 74.05 | 72.03 | 72.67 | 10,929,095 | -1.08(-1.46%) |
Jul 06, 2016 | 72.82 | 73.77 | 72.26 | 73.75 | 8,744,300 | +0.71(+0.98%) |
Jul 05, 2016 | 72.99 | 73.25 | 72.53 | 73.04 | 11,013,004 | -0.41(-0.56%) |
Jul 01, 2016 | 73.89 | 73.45 | 73.45 | 73.45 | 8,675,011 | -0.48(-0.65%) |
Jun 30, 2016 | 73.03 | 74.05 | 72.84 | 73.93 | 10,847,170 | +0.99(+1.36%) |
Jun 29, 2016 | 72.30 | 73.82 | 72.14 | 72.93 | 12,602,467 | +1.26(+1.76%) |
Jun 28, 2016 | 71.38 | 71.93 | 70.97 | 71.67 | 10,167,793 | +0.90(+1.27%) |
Jun 27, 2016 | 71.40 | 71.51 | 70.18 | 70.78 | 11,852,374 | -1.09(-1.51%) |
Jun 24, 2016 | 71.55 | 72.64 | 71.35 | 71.86 | 16,280,573 | -1.79(-2.43%) |
Jun 23, 2016 | 72.96 | 73.66 | 72.69 | 73.65 | 7,929,945 | +1.52(+2.10%) |
Jun 22, 2016 | 72.99 | 72.99 | 72.06 | 72.14 | 6,901,042 | -0.67(-0.92%) |
Jun 21, 2016 | 72.42 | 72.96 | 72.14 | 72.81 | 7,002,174 | +0.44(+0.61%) |
Jun 20, 2016 | 72.55 | 72.92 | 72.36 | 72.36 | 9,397,090 | +0.73(+1.02%) |
Jun 17, 2016 | 71.54 | 71.75 | 70.80 | 71.63 | 12,424,734 | +0.35(+0.49%) |
Jun 16, 2016 | 70.50 | 71.41 | 69.65 | 71.28 | 11,401,704 | +0.31(+0.44%) |
Jun 15, 2016 | 70.97 | 71.68 | 70.70 | 70.97 | 7,978,694 | -0.46(-0.64%) |
Jun 14, 2016 | 71.76 | 71.97 | 70.89 | 71.42 | 9,816,103 | -0.58(-0.80%) |
Jun 13, 2016 | 71.58 | 72.71 | 71.50 | 72.00 | 9,018,617 | +0.08(+0.12%) |
Jun 10, 2016 | 72.26 | 72.62 | 71.41 | 71.92 | 11,497,670 | -0.59(-0.81%) |
Jun 09, 2016 | 71.96 | 72.73 | 71.95 | 72.50 | 6,022,959 | -0.20(-0.27%) |
Jun 08, 2016 | 73.03 | 73.40 | 72.41 | 72.70 | 8,958,780 | -0.16(-0.22%) |
Jun 07, 2016 | 71.82 | 73.13 | 71.66 | 72.86 | 13,906,105 | +1.52(+2.13%) |
Jun 06, 2016 | 71.47 | 71.96 | 71.17 | 71.35 | 8,434,451 | +0.36(+0.51%) |
Jun 03, 2016 | 70.98 | 71.33 | 70.52 | 70.99 | 7,030,121 | +0.09(+0.13%) |
Jun 02, 2016 | 70.80 | 70.92 | 70.32 | 70.90 | 9,520,522 | -0.42(-0.59%) |