Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 80.89 | 81.35 | 80.31 | 81.06 | 3,375,518 | -0.27(-0.33%) |
Aug 30, 2016 | 81.46 | 81.69 | 81.02 | 81.33 | 2,860,628 | -0.18(-0.22%) |
Aug 29, 2016 | 80.49 | 81.61 | 80.10 | 81.51 | 3,236,526 | +1.26(+1.58%) |
Aug 26, 2016 | 80.44 | 80.97 | 79.92 | 80.24 | 3,001,167 | +0.03(+0.04%) |
Aug 25, 2016 | 80.41 | 80.83 | 80.11 | 80.21 | 2,196,583 | -0.34(-0.42%) |
Aug 24, 2016 | 80.99 | 81.04 | 80.37 | 80.55 | 2,968,453 | -0.45(-0.55%) |
Aug 23, 2016 | 80.91 | 81.18 | 80.63 | 80.99 | 2,727,759 | +0.57(+0.71%) |
Aug 22, 2016 | 80.39 | 80.82 | 80.19 | 80.42 | 2,309,029 | -0.30(-0.37%) |
Aug 19, 2016 | 80.72 | 80.86 | 80.37 | 80.72 | 3,588,419 | -0.13(-0.16%) |
Aug 18, 2016 | 79.44 | 81.03 | 78.99 | 80.84 | 6,002,144 | +1.06(+1.33%) |
Aug 17, 2016 | 78.26 | 79.84 | 78.16 | 79.78 | 5,593,180 | +1.42(+1.81%) |
Aug 16, 2016 | 77.79 | 78.45 | 77.51 | 78.36 | 4,489,645 | +0.33(+0.42%) |
Aug 15, 2016 | 78.00 | 78.68 | 77.85 | 78.03 | 3,240,893 | +0.51(+0.65%) |
Aug 12, 2016 | 78.18 | 78.18 | 77.39 | 77.53 | 3,436,762 | -0.89(-1.14%) |
Aug 11, 2016 | 78.22 | 78.83 | 78.13 | 78.42 | 2,993,264 | +0.44(+0.56%) |
Aug 10, 2016 | 78.80 | 78.84 | 77.80 | 77.98 | 3,044,388 | -0.53(-0.68%) |
Aug 09, 2016 | 79.09 | 79.45 | 78.45 | 78.51 | 2,864,549 | -0.67(-0.84%) |
Aug 08, 2016 | 79.20 | 80.10 | 79.02 | 79.18 | 2,953,910 | +0.01(+0.01%) |
Aug 05, 2016 | 78.60 | 79.85 | 78.13 | 79.17 | 3,730,103 | +1.00(+1.27%) |
Aug 04, 2016 | 77.92 | 78.53 | 77.56 | 78.18 | 2,662,336 | -0.17(-0.22%) |
Aug 03, 2016 | 77.22 | 78.61 | 77.10 | 78.34 | 4,631,824 | +1.32(+1.72%) |
Aug 02, 2016 | 77.94 | 78.11 | 76.50 | 77.02 | 4,489,077 | -1.48(-1.89%) |
Aug 01, 2016 | 78.39 | 79.00 | 77.96 | 78.51 | 3,316,047 | +0.01(+0.01%) |
Jul 29, 2016 | 78.07 | 78.72 | 77.83 | 78.50 | 3,320,415 | -0.03(-0.03%) |
Jul 28, 2016 | 77.14 | 78.80 | 76.83 | 78.52 | 3,679,621 | +1.22(+1.58%) |
Jul 27, 2016 | 78.23 | 78.41 | 76.72 | 77.30 | 4,176,332 | -1.16(-1.48%) |
Jul 26, 2016 | 77.93 | 78.46 | 77.47 | 78.46 | 3,425,960 | +0.62(+0.79%) |
Jul 25, 2016 | 78.21 | 78.25 | 77.49 | 77.85 | 3,253,353 | -0.48(-0.61%) |
Jul 22, 2016 | 76.66 | 78.47 | 76.17 | 78.33 | 4,988,797 | +1.62(+2.11%) |
Jul 21, 2016 | 76.77 | 77.86 | 76.53 | 76.71 | 7,896,037 | -2.69(-3.39%) |
Jul 20, 2016 | 78.23 | 79.57 | 78.02 | 79.40 | 5,032,028 | +0.14(+0.18%) |
Jul 19, 2016 | 78.84 | 79.34 | 78.35 | 79.26 | 3,972,659 | -0.14(-0.18%) |
Jul 18, 2016 | 79.28 | 79.60 | 78.52 | 79.40 | 3,225,661 | +0.12(+0.15%) |
Jul 15, 2016 | 80.12 | 80.42 | 79.05 | 79.28 | 4,778,203 | -0.61(-0.76%) |
Jul 14, 2016 | 80.07 | 80.99 | 79.66 | 79.89 | 6,320,489 | +0.47(+0.59%) |
Jul 13, 2016 | 78.07 | 79.96 | 77.64 | 79.42 | 6,991,844 | +1.75(+2.26%) |
Jul 12, 2016 | 77.43 | 78.22 | 77.13 | 77.66 | 4,884,817 | +0.57(+0.73%) |
Jul 11, 2016 | 76.52 | 77.30 | 76.51 | 77.10 | 6,428,641 | +0.59(+0.77%) |
Jul 08, 2016 | 75.03 | 77.01 | 74.26 | 76.51 | 7,644,059 | +2.24(+3.02%) |
Jul 07, 2016 | 74.23 | 74.63 | 73.88 | 74.26 | 5,688,420 | +0.50(+0.67%) |
Jul 06, 2016 | 73.05 | 73.83 | 72.56 | 73.76 | 4,433,988 | +0.24(+0.32%) |
Jul 05, 2016 | 73.27 | 73.81 | 73.20 | 73.53 | 5,103,993 | -0.15(-0.21%) |
Jul 01, 2016 | 73.60 | 73.68 | 73.68 | 73.68 | 4,472,157 | +0.08(+0.10%) |
Jun 30, 2016 | 73.17 | 73.72 | 71.54 | 73.60 | 6,922,110 | +0.82(+1.12%) |
Jun 29, 2016 | 72.34 | 73.19 | 72.24 | 72.79 | 4,461,656 | +1.25(+1.75%) |
Jun 28, 2016 | 70.25 | 71.59 | 70.02 | 71.54 | 7,058,329 | +1.95(+2.80%) |
Jun 27, 2016 | 71.22 | 71.25 | 69.14 | 69.59 | 7,050,762 | -2.33(-3.24%) |
Jun 24, 2016 | 72.09 | 72.86 | 70.98 | 71.92 | 16,825,534 | -2.78(-3.72%) |
Jun 23, 2016 | 74.90 | 75.08 | 74.18 | 74.69 | 3,190,355 | +0.89(+1.20%) |
Jun 22, 2016 | 74.03 | 74.27 | 73.66 | 73.81 | 4,030,342 | -0.14(-0.18%) |
Jun 21, 2016 | 73.22 | 74.31 | 72.55 | 73.94 | 4,914,713 | -0.37(-0.50%) |
Jun 20, 2016 | 74.54 | 75.29 | 74.22 | 74.31 | 5,111,524 | +0.43(+0.58%) |
Jun 17, 2016 | 73.39 | 74.07 | 73.28 | 73.88 | 4,909,760 | +0.41(+0.56%) |
Jun 16, 2016 | 73.26 | 73.65 | 72.13 | 73.47 | 4,184,837 | -0.38(-0.51%) |
Jun 15, 2016 | 74.54 | 74.80 | 73.77 | 73.85 | 4,698,336 | -0.37(-0.50%) |
Jun 14, 2016 | 74.67 | 75.30 | 73.87 | 74.22 | 4,733,744 | -0.62(-0.82%) |
Jun 13, 2016 | 74.65 | 75.59 | 74.42 | 74.84 | 5,188,634 | -0.06(-0.08%) |
Jun 10, 2016 | 74.41 | 74.99 | 74.32 | 74.89 | 5,116,006 | -0.51(-0.68%) |
Jun 09, 2016 | 74.68 | 75.53 | 74.27 | 75.41 | 4,557,616 | +0.30(+0.39%) |
Jun 08, 2016 | 74.09 | 76.04 | 74.07 | 75.11 | 7,272,877 | +1.24(+1.68%) |
Jun 07, 2016 | 73.12 | 74.30 | 73.12 | 73.87 | 4,533,529 | +0.61(+0.83%) |
Jun 06, 2016 | 72.90 | 73.51 | 72.49 | 73.27 | 5,170,125 | +0.40(+0.54%) |
Jun 03, 2016 | 72.17 | 73.10 | 71.38 | 72.87 | 5,863,858 | +1.49(+2.09%) |
Jun 02, 2016 | 70.59 | 71.39 | 70.53 | 71.38 | 4,157,072 | +0.42(+0.59%) |