Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 75.52 | 76.07 | 75.08 | 75.79 | 3,085,446 | +0.05(+0.07%) |
Aug 30, 2016 | 77.06 | 77.14 | 75.46 | 75.73 | 1,403,295 | -1.27(-1.65%) |
Aug 29, 2016 | 76.29 | 77.08 | 76.23 | 77.00 | 1,512,514 | +0.93(+1.23%) |
Aug 26, 2016 | 75.58 | 77.25 | 75.17 | 76.07 | 2,433,871 | +0.53(+0.70%) |
Aug 25, 2016 | 75.51 | 76.25 | 75.10 | 75.54 | 1,305,328 | -0.08(-0.11%) |
Aug 24, 2016 | 76.27 | 76.58 | 75.19 | 75.63 | 1,612,046 | -0.59(-0.77%) |
Aug 23, 2016 | 77.43 | 77.69 | 75.92 | 76.22 | 1,798,512 | -1.50(-1.93%) |
Aug 22, 2016 | 77.56 | 78.22 | 77.15 | 77.71 | 1,850,024 | +0.45(+0.58%) |
Aug 19, 2016 | 77.39 | 77.57 | 76.83 | 77.26 | 1,391,512 | -0.15(-0.20%) |
Aug 18, 2016 | 77.98 | 78.17 | 77.19 | 77.42 | 1,285,062 | -0.43(-0.55%) |
Aug 17, 2016 | 77.25 | 78.11 | 76.66 | 77.84 | 1,447,362 | +0.85(+1.10%) |
Aug 16, 2016 | 77.58 | 77.58 | 76.37 | 77.00 | 1,498,779 | -0.86(-1.11%) |
Aug 15, 2016 | 78.88 | 79.33 | 77.64 | 77.86 | 1,289,473 | -1.10(-1.39%) |
Aug 12, 2016 | 78.20 | 79.96 | 77.76 | 78.96 | 1,735,851 | +1.22(+1.57%) |
Aug 11, 2016 | 77.76 | 78.07 | 76.76 | 77.74 | 1,324,200 | +0.02(+0.03%) |
Aug 10, 2016 | 77.84 | 78.28 | 77.48 | 77.71 | 1,248,004 | -0.22(-0.28%) |
Aug 09, 2016 | 76.81 | 77.94 | 75.79 | 77.94 | 2,019,865 | +1.19(+1.55%) |
Aug 08, 2016 | 77.13 | 77.21 | 76.16 | 76.74 | 1,946,089 | -0.47(-0.60%) |
Aug 05, 2016 | 78.91 | 78.91 | 76.66 | 77.21 | 1,761,434 | -1.62(-2.06%) |
Aug 04, 2016 | 78.46 | 79.02 | 78.00 | 78.83 | 1,969,171 | +0.76(+0.98%) |
Aug 03, 2016 | 79.69 | 79.92 | 77.53 | 78.07 | 2,821,808 | -1.95(-2.44%) |
Aug 02, 2016 | 81.15 | 81.59 | 79.44 | 80.02 | 2,547,659 | -1.58(-1.93%) |
Aug 01, 2016 | 80.07 | 81.59 | 80.05 | 81.59 | 2,041,129 | +1.70(+2.13%) |
Jul 29, 2016 | 80.35 | 81.07 | 77.52 | 79.89 | 4,348,275 | -2.47(-3.00%) |
Jul 28, 2016 | 80.76 | 82.69 | 80.72 | 82.36 | 2,228,758 | +1.76(+2.18%) |
Jul 27, 2016 | 80.41 | 81.03 | 80.08 | 80.61 | 2,005,355 | +0.18(+0.22%) |
Jul 26, 2016 | 80.40 | 80.72 | 79.97 | 80.43 | 1,208,852 | +0.15(+0.19%) |
Jul 25, 2016 | 81.05 | 81.49 | 79.72 | 80.28 | 1,482,524 | -0.53(-0.65%) |
Jul 22, 2016 | 78.23 | 81.42 | 78.06 | 80.80 | 3,179,236 | +2.75(+3.52%) |
Jul 21, 2016 | 80.15 | 80.15 | 77.45 | 78.06 | 4,469,424 | -2.16(-2.69%) |
Jul 20, 2016 | 81.09 | 81.45 | 79.40 | 80.22 | 2,078,252 | -0.86(-1.06%) |
Jul 19, 2016 | 80.48 | 81.09 | 80.35 | 81.07 | 2,099,270 | +0.07(+0.08%) |
Jul 18, 2016 | 81.21 | 81.62 | 80.74 | 81.00 | 2,047,611 | -0.50(-0.61%) |
Jul 15, 2016 | 81.86 | 82.29 | 80.96 | 81.50 | 3,172,075 | -0.37(-0.45%) |
Jul 14, 2016 | 83.77 | 84.10 | 81.26 | 81.87 | 3,128,694 | -2.13(-2.53%) |
Jul 13, 2016 | 84.13 | 84.64 | 83.37 | 83.99 | 2,652,702 | +0.15(+0.17%) |
Jul 12, 2016 | 84.12 | 84.26 | 82.82 | 83.85 | 2,478,795 | -0.17(-0.20%) |
Jul 11, 2016 | 84.38 | 84.50 | 83.11 | 84.02 | 1,561,863 | -0.30(-0.35%) |
Jul 08, 2016 | 83.83 | 84.70 | 83.40 | 84.31 | 1,776,818 | +0.92(+1.10%) |
Jul 07, 2016 | 85.58 | 85.70 | 83.05 | 83.40 | 2,929,011 | -2.34(-2.73%) |
Jul 06, 2016 | 85.07 | 86.59 | 84.95 | 85.74 | 2,659,733 | +0.67(+0.78%) |
Jul 05, 2016 | 83.37 | 85.09 | 83.37 | 85.07 | 2,181,581 | +1.71(+2.05%) |
Jul 01, 2016 | 83.63 | 83.37 | 83.37 | 83.37 | 1,617,619 | +0.01(+0.01%) |
Jun 30, 2016 | 82.99 | 83.43 | 82.36 | 83.36 | 1,575,906 | +0.60(+0.73%) |
Jun 29, 2016 | 82.16 | 82.82 | 81.84 | 82.75 | 2,113,369 | +1.19(+1.46%) |
Jun 28, 2016 | 80.12 | 81.89 | 79.93 | 81.56 | 2,977,401 | +1.93(+2.42%) |
Jun 27, 2016 | 79.04 | 79.82 | 78.39 | 79.63 | 1,917,014 | +0.41(+0.51%) |
Jun 24, 2016 | 78.65 | 80.16 | 78.01 | 79.23 | 2,973,629 | -0.94(-1.17%) |
Jun 23, 2016 | 80.15 | 80.59 | 79.54 | 80.17 | 1,757,582 | +0.27(+0.33%) |
Jun 22, 2016 | 79.54 | 80.02 | 79.34 | 79.90 | 1,585,008 | +0.35(+0.44%) |
Jun 21, 2016 | 78.35 | 79.73 | 78.35 | 79.55 | 1,749,310 | +1.23(+1.57%) |
Jun 20, 2016 | 78.64 | 79.25 | 78.29 | 78.32 | 2,085,782 | +0.22(+0.28%) |
Jun 17, 2016 | 77.71 | 78.40 | 76.74 | 78.10 | 5,131,282 | +0.34(+0.43%) |
Jun 16, 2016 | 76.65 | 77.81 | 76.54 | 77.76 | 2,086,883 | +1.02(+1.33%) |
Jun 15, 2016 | 76.89 | 77.06 | 76.48 | 76.74 | 2,274,478 | -0.02(-0.02%) |
Jun 14, 2016 | 76.64 | 77.12 | 76.08 | 76.76 | 2,303,169 | +0.09(+0.12%) |
Jun 13, 2016 | 78.00 | 78.00 | 76.54 | 76.67 | 2,532,326 | -0.92(-1.18%) |
Jun 10, 2016 | 77.65 | 78.09 | 77.10 | 77.58 | 1,990,287 | -0.39(-0.51%) |
Jun 09, 2016 | 77.78 | 78.16 | 77.45 | 77.98 | 1,606,677 | +0.18(+0.23%) |
Jun 08, 2016 | 77.17 | 77.86 | 76.60 | 77.80 | 1,820,043 | +0.41(+0.53%) |
Jun 07, 2016 | 75.57 | 77.75 | 75.57 | 77.39 | 3,218,055 | +1.81(+2.40%) |
Jun 06, 2016 | 74.57 | 75.73 | 74.51 | 75.57 | 3,759,004 | +0.93(+1.25%) |
Jun 03, 2016 | 73.93 | 74.79 | 73.50 | 74.64 | 1,987,554 | +0.99(+1.35%) |
Jun 02, 2016 | 72.34 | 73.73 | 72.21 | 73.65 | 2,354,519 | +1.17(+1.61%) |