Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 79.91 | 80.00 | 78.84 | 79.32 | 10,273,812 | -0.41(-0.51%) |
Aug 30, 2016 | 79.90 | 80.12 | 79.25 | 79.73 | 3,356,550 | -0.09(-0.11%) |
Aug 29, 2016 | 80.11 | 80.14 | 79.62 | 79.82 | 4,588,691 | -0.11(-0.14%) |
Aug 26, 2016 | 80.29 | 80.59 | 79.36 | 79.93 | 4,277,064 | -0.13(-0.16%) |
Aug 25, 2016 | 78.04 | 80.14 | 78.01 | 80.06 | 7,505,628 | +2.34(+3.01%) |
Aug 24, 2016 | 77.90 | 78.59 | 77.48 | 77.72 | 3,666,244 | -0.20(-0.26%) |
Aug 23, 2016 | 77.72 | 78.18 | 77.58 | 77.92 | 4,334,233 | +0.77(+1.00%) |
Aug 22, 2016 | 77.38 | 77.55 | 76.86 | 77.15 | 4,064,225 | -0.23(-0.30%) |
Aug 19, 2016 | 76.62 | 77.47 | 76.41 | 77.38 | 3,293,830 | +0.57(+0.74%) |
Aug 18, 2016 | 76.27 | 77.06 | 76.07 | 76.81 | 6,208,237 | +0.59(+0.77%) |
Aug 17, 2016 | 77.32 | 77.35 | 75.77 | 76.22 | 8,152,228 | -1.64(-2.10%) |
Aug 16, 2016 | 78.90 | 78.90 | 77.82 | 77.86 | 4,803,345 | -0.96(-1.22%) |
Aug 15, 2016 | 79.25 | 79.64 | 78.10 | 78.82 | 10,900,212 | -2.71(-3.32%) |
Aug 12, 2016 | 81.20 | 81.68 | 80.48 | 81.52 | 3,279,339 | +0.15(+0.18%) |
Aug 11, 2016 | 80.32 | 81.53 | 80.10 | 81.37 | 3,452,816 | +1.24(+1.55%) |
Aug 10, 2016 | 81.19 | 81.35 | 79.84 | 80.14 | 3,380,593 | -0.94(-1.16%) |
Aug 09, 2016 | 81.00 | 81.52 | 80.89 | 81.07 | 2,788,946 | +0.01(+0.01%) |
Aug 08, 2016 | 81.27 | 81.41 | 80.93 | 81.06 | 2,686,063 | -0.16(-0.20%) |
Aug 05, 2016 | 80.76 | 81.22 | 80.55 | 81.22 | 3,037,484 | +0.77(+0.96%) |
Aug 04, 2016 | 80.43 | 81.01 | 80.22 | 80.45 | 2,470,671 | +0.15(+0.19%) |
Aug 03, 2016 | 80.42 | 80.63 | 79.74 | 80.31 | 2,660,922 | -0.09(-0.11%) |
Aug 02, 2016 | 80.70 | 80.74 | 79.50 | 80.39 | 4,273,283 | -0.52(-0.64%) |
Aug 01, 2016 | 81.67 | 81.69 | 80.44 | 80.91 | 4,177,383 | -0.78(-0.95%) |
Jul 29, 2016 | 82.14 | 82.30 | 80.77 | 81.69 | 3,000,203 | -0.53(-0.64%) |
Jul 28, 2016 | 81.81 | 82.61 | 81.59 | 82.22 | 2,451,405 | +0.83(+1.02%) |
Jul 27, 2016 | 81.81 | 82.01 | 80.94 | 81.39 | 3,574,721 | -0.26(-0.32%) |
Jul 26, 2016 | 81.89 | 82.08 | 81.32 | 81.65 | 3,013,913 | -0.43(-0.52%) |
Jul 25, 2016 | 82.47 | 82.57 | 81.81 | 82.08 | 2,636,569 | -0.36(-0.44%) |
Jul 22, 2016 | 81.88 | 82.56 | 81.12 | 82.44 | 2,582,067 | +0.85(+1.04%) |
Jul 21, 2016 | 82.34 | 82.98 | 81.33 | 81.59 | 3,216,263 | -0.44(-0.54%) |
Jul 20, 2016 | 81.94 | 82.62 | 81.31 | 82.03 | 4,273,383 | +0.77(+0.95%) |
Jul 19, 2016 | 81.29 | 81.68 | 81.04 | 81.26 | 2,167,079 | -0.26(-0.32%) |
Jul 18, 2016 | 81.40 | 81.96 | 81.04 | 81.52 | 2,180,187 | +0.23(+0.28%) |
Jul 15, 2016 | 81.75 | 81.80 | 80.93 | 81.29 | 2,256,724 | -0.16(-0.20%) |
Jul 14, 2016 | 81.89 | 81.91 | 81.34 | 81.45 | 1,793,955 | +0.23(+0.28%) |
Jul 13, 2016 | 82.26 | 82.37 | 81.17 | 81.22 | 2,478,153 | -0.60(-0.73%) |
Jul 12, 2016 | 81.84 | 82.34 | 81.11 | 81.82 | 3,510,191 | +0.27(+0.33%) |
Jul 11, 2016 | 80.95 | 81.72 | 80.94 | 81.55 | 2,932,539 | +0.77(+0.95%) |
Jul 08, 2016 | 79.33 | 80.99 | 78.66 | 80.78 | 3,563,568 | +2.13(+2.70%) |
Jul 07, 2016 | 78.40 | 79.00 | 78.29 | 78.66 | 3,089,897 | +0.26(+0.33%) |
Jul 06, 2016 | 78.38 | 78.63 | 77.63 | 78.40 | 4,126,571 | -0.17(-0.22%) |
Jul 05, 2016 | 79.00 | 79.14 | 78.16 | 78.57 | 4,168,817 | -1.16(-1.45%) |
Jul 01, 2016 | 79.49 | 79.73 | 79.73 | 79.73 | 2,971,176 | +0.42(+0.53%) |
Jun 30, 2016 | 79.25 | 79.86 | 78.99 | 79.31 | 4,649,993 | +0.41(+0.52%) |
Jun 29, 2016 | 78.15 | 79.55 | 77.80 | 78.90 | 5,500,619 | +1.45(+1.87%) |
Jun 28, 2016 | 77.45 | 77.81 | 76.50 | 77.45 | 4,787,035 | +1.48(+1.95%) |
Jun 27, 2016 | 77.36 | 77.59 | 75.41 | 75.97 | 6,029,873 | -2.39(-3.05%) |
Jun 24, 2016 | 79.31 | 80.40 | 78.24 | 78.36 | 6,824,558 | -3.82(-4.64%) |
Jun 23, 2016 | 81.05 | 82.21 | 80.68 | 82.17 | 2,780,673 | +1.66(+2.06%) |
Jun 22, 2016 | 81.45 | 81.70 | 80.36 | 80.51 | 4,228,109 | -1.01(-1.24%) |
Jun 21, 2016 | 81.46 | 81.76 | 81.12 | 81.52 | 3,188,394 | +0.41(+0.50%) |
Jun 20, 2016 | 81.37 | 82.18 | 81.02 | 81.11 | 3,452,798 | +0.72(+0.89%) |
Jun 17, 2016 | 81.42 | 81.42 | 80.07 | 80.39 | 5,698,742 | -1.14(-1.40%) |
Jun 16, 2016 | 81.08 | 81.73 | 80.11 | 81.53 | 3,047,965 | -0.35(-0.43%) |
Jun 15, 2016 | 81.72 | 82.50 | 81.64 | 81.88 | 3,579,086 | +0.90(+1.11%) |
Jun 14, 2016 | 81.01 | 81.60 | 80.66 | 80.98 | 3,544,831 | -0.40(-0.49%) |
Jun 13, 2016 | 81.14 | 82.88 | 80.77 | 81.38 | 4,624,119 | -0.34(-0.42%) |
Jun 10, 2016 | 81.89 | 82.48 | 81.44 | 81.72 | 2,325,135 | -0.90(-1.09%) |
Jun 09, 2016 | 82.70 | 83.18 | 82.54 | 82.62 | 1,854,653 | -0.62(-0.74%) |
Jun 08, 2016 | 83.02 | 83.45 | 82.83 | 83.24 | 2,347,676 | +0.21(+0.25%) |
Jun 07, 2016 | 82.87 | 83.23 | 82.65 | 83.03 | 2,608,293 | +0.31(+0.37%) |
Jun 06, 2016 | 82.75 | 83.29 | 82.39 | 82.72 | 2,588,149 | +0.28(+0.34%) |
Jun 03, 2016 | 82.89 | 82.90 | 82.01 | 82.44 | 2,830,582 | -0.69(-0.83%) |
Jun 02, 2016 | 83.10 | 83.26 | 82.34 | 83.13 | 3,689,193 | -0.21(-0.25%) |