Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 83.41 | 83.41 | 83.10 | 83.10 | 2,321,827 | -0.30(-0.37%) |
Aug 30, 2016 | 83.46 | 83.47 | 83.20 | 83.40 | 2,652,469 | -0.03(-0.03%) |
Aug 29, 2016 | 83.03 | 83.44 | 83.03 | 83.43 | 2,544,591 | +0.41(+0.50%) |
Aug 26, 2016 | 83.29 | 83.54 | 83.00 | 83.02 | 3,452,818 | -0.11(-0.13%) |
Aug 25, 2016 | 83.23 | 83.23 | 83.01 | 83.13 | 1,504,918 | -0.01(-0.01%) |
Aug 24, 2016 | 83.42 | 83.48 | 83.12 | 83.13 | 2,589,561 | -0.28(-0.34%) |
Aug 23, 2016 | 83.43 | 83.53 | 83.40 | 83.42 | 4,022,385 | +0.07(+0.09%) |
Aug 22, 2016 | 83.25 | 83.38 | 83.12 | 83.35 | 3,000,832 | +0.11(+0.13%) |
Aug 19, 2016 | 83.47 | 83.49 | 83.21 | 83.24 | 1,818,930 | -0.39(-0.47%) |
Aug 18, 2016 | 83.50 | 83.64 | 83.42 | 83.63 | 3,150,846 | +0.20(+0.24%) |
Aug 17, 2016 | 83.33 | 83.47 | 83.14 | 83.43 | 6,381,978 | +0.26(+0.31%) |
Aug 16, 2016 | 83.49 | 83.50 | 83.17 | 83.18 | 4,459,289 | -0.22(-0.26%) |
Aug 15, 2016 | 83.32 | 83.41 | 83.32 | 83.40 | 1,222,129 | +0.10(+0.12%) |
Aug 12, 2016 | 83.06 | 83.31 | 83.06 | 83.30 | 4,205,410 | +0.35(+0.43%) |
Aug 11, 2016 | 82.94 | 83.04 | 82.78 | 82.94 | 2,937,660 | -0.13(-0.15%) |
Aug 10, 2016 | 82.96 | 83.08 | 82.90 | 83.07 | 2,208,810 | +0.24(+0.29%) |
Aug 09, 2016 | 82.69 | 82.86 | 82.66 | 82.83 | 3,377,830 | +0.38(+0.46%) |
Aug 08, 2016 | 82.28 | 82.47 | 82.28 | 82.45 | 3,848,949 | +0.49(+0.60%) |
Aug 05, 2016 | 82.30 | 82.30 | 81.95 | 81.96 | 2,675,510 | -0.21(-0.26%) |
Aug 04, 2016 | 82.01 | 82.22 | 81.98 | 82.17 | 1,939,571 | +0.55(+0.67%) |
Aug 03, 2016 | 81.52 | 81.71 | 81.48 | 81.62 | 3,980,112 | +0.11(+0.14%) |
Aug 02, 2016 | 81.80 | 81.80 | 81.51 | 81.51 | 3,663,281 | -0.19(-0.23%) |
Aug 01, 2016 | 81.94 | 82.00 | 81.57 | 81.70 | 3,100,683 | -0.31(-0.38%) |
Jul 29, 2016 | 81.81 | 82.02 | 81.72 | 82.01 | 2,624,974 | +0.26(+0.32%) |
Jul 28, 2016 | 81.89 | 82.21 | 81.68 | 81.75 | 2,317,897 | -0.20(-0.24%) |
Jul 27, 2016 | 82.10 | 82.20 | 81.70 | 81.95 | 3,765,327 | +0.37(+0.45%) |
Jul 26, 2016 | 81.72 | 81.79 | 81.56 | 81.58 | 5,265,288 | -0.23(-0.28%) |
Jul 25, 2016 | 82.08 | 82.18 | 81.80 | 81.82 | 1,541,478 | -0.20(-0.25%) |
Jul 22, 2016 | 82.11 | 82.40 | 81.97 | 82.02 | 4,104,740 | +0.01(+0.01%) |
Jul 21, 2016 | 82.09 | 82.09 | 81.89 | 82.01 | 2,782,008 | +0.00(+0.00%) |
Jul 20, 2016 | 82.12 | 82.16 | 81.93 | 82.01 | 3,134,779 | -0.04(-0.04%) |
Jul 19, 2016 | 82.08 | 82.16 | 81.94 | 82.05 | 3,487,518 | +0.02(+0.03%) |
Jul 18, 2016 | 82.10 | 82.13 | 81.93 | 82.03 | 5,441,188 | -0.11(-0.14%) |
Jul 15, 2016 | 82.13 | 82.22 | 82.05 | 82.14 | 8,611,925 | -0.02(-0.03%) |
Jul 14, 2016 | 82.23 | 82.49 | 82.03 | 82.16 | 4,854,321 | +0.04(+0.04%) |
Jul 13, 2016 | 82.24 | 82.28 | 82.09 | 82.13 | 2,411,057 | +0.04(+0.05%) |
Jul 12, 2016 | 82.31 | 82.34 | 82.08 | 82.08 | 2,329,624 | -0.28(-0.34%) |
Jul 11, 2016 | 82.32 | 82.54 | 82.27 | 82.37 | 2,063,661 | +0.23(+0.28%) |
Jul 08, 2016 | 81.65 | 82.13 | 81.48 | 82.13 | 2,051,209 | +0.65(+0.80%) |
Jul 07, 2016 | 81.72 | 81.72 | 81.42 | 81.48 | 1,585,949 | -0.03(-0.03%) |
Jul 06, 2016 | 81.31 | 81.53 | 81.26 | 81.51 | 1,919,255 | +0.11(+0.14%) |
Jul 05, 2016 | 81.45 | 81.49 | 81.24 | 81.40 | 2,564,091 | +0.18(+0.23%) |
Jul 01, 2016 | 81.27 | 81.22 | 81.22 | 81.22 | 2,248,635 | +0.31(+0.38%) |
Jun 30, 2016 | 80.58 | 80.93 | 80.51 | 80.91 | 7,564,308 | +0.37(+0.46%) |
Jun 29, 2016 | 80.36 | 80.59 | 80.11 | 80.53 | 1,947,485 | +0.80(+1.00%) |
Jun 28, 2016 | 79.56 | 79.78 | 79.45 | 79.73 | 1,819,478 | +0.58(+0.74%) |
Jun 27, 2016 | 79.09 | 79.37 | 78.66 | 79.15 | 2,638,564 | +0.24(+0.30%) |
Jun 24, 2016 | 78.35 | 79.16 | 78.35 | 78.91 | 1,867,903 | -0.67(-0.85%) |
Jun 23, 2016 | 79.51 | 79.69 | 79.51 | 79.58 | 831,039 | +0.19(+0.24%) |
Jun 22, 2016 | 79.18 | 79.39 | 79.18 | 79.39 | 1,982,486 | +0.34(+0.44%) |
Jun 21, 2016 | 79.17 | 79.19 | 79.03 | 79.05 | 1,346,836 | -0.06(-0.08%) |
Jun 20, 2016 | 79.21 | 79.21 | 78.99 | 79.11 | 2,111,709 | +0.53(+0.68%) |
Jun 17, 2016 | 78.79 | 78.85 | 78.57 | 78.58 | 1,083,413 | -0.08(-0.10%) |
Jun 16, 2016 | 78.61 | 78.74 | 78.48 | 78.66 | 1,273,723 | +0.01(+0.02%) |
Jun 15, 2016 | 78.45 | 78.71 | 78.44 | 78.64 | 1,638,588 | +0.31(+0.39%) |
Jun 14, 2016 | 78.35 | 78.43 | 78.24 | 78.33 | 1,628,456 | -0.36(-0.46%) |
Jun 13, 2016 | 78.83 | 78.94 | 78.69 | 78.69 | 1,162,425 | -0.29(-0.36%) |
Jun 10, 2016 | 79.15 | 79.16 | 78.97 | 78.98 | 1,271,809 | -0.30(-0.38%) |
Jun 09, 2016 | 79.28 | 79.28 | 79.07 | 79.28 | 1,304,091 | -0.10(-0.12%) |
Jun 08, 2016 | 79.52 | 79.52 | 79.27 | 79.38 | 1,152,844 | +0.41(+0.53%) |
Jun 07, 2016 | 79.27 | 79.32 | 78.94 | 78.97 | 2,152,988 | +0.13(+0.16%) |
Jun 06, 2016 | 78.73 | 78.97 | 78.73 | 78.84 | 1,286,409 | +0.15(+0.19%) |
Jun 03, 2016 | 78.54 | 78.92 | 78.54 | 78.69 | 1,852,756 | +0.62(+0.79%) |
Jun 02, 2016 | 78.05 | 78.17 | 77.91 | 78.07 | 6,618,930 | +0.14(+0.18%) |