Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 83.15 | 83.15 | 82.84 | 82.84 | 2,329,133 | -0.30(-0.37%) |
Aug 30, 2016 | 83.20 | 83.20 | 82.94 | 83.14 | 2,660,816 | -0.03(-0.03%) |
Aug 29, 2016 | 82.77 | 83.18 | 82.77 | 83.17 | 2,552,599 | +0.41(+0.50%) |
Aug 26, 2016 | 83.03 | 83.28 | 82.74 | 82.76 | 3,463,684 | -0.11(-0.13%) |
Aug 25, 2016 | 82.96 | 82.96 | 82.75 | 82.87 | 1,509,654 | -0.01(-0.01%) |
Aug 24, 2016 | 83.16 | 83.22 | 82.85 | 82.87 | 2,597,710 | -0.28(-0.34%) |
Aug 23, 2016 | 83.17 | 83.27 | 83.14 | 83.16 | 4,035,044 | +0.07(+0.08%) |
Aug 22, 2016 | 82.99 | 83.12 | 82.86 | 83.08 | 3,010,275 | +0.11(+0.13%) |
Aug 19, 2016 | 83.21 | 83.23 | 82.95 | 82.98 | 1,824,654 | -0.39(-0.47%) |
Aug 18, 2016 | 83.24 | 83.38 | 83.16 | 83.37 | 3,160,762 | +0.20(+0.24%) |
Aug 17, 2016 | 83.07 | 83.20 | 82.88 | 83.17 | 6,402,062 | +0.25(+0.31%) |
Aug 16, 2016 | 83.23 | 83.24 | 82.90 | 82.91 | 4,473,322 | -0.22(-0.26%) |
Aug 15, 2016 | 83.06 | 83.15 | 83.06 | 83.13 | 1,225,975 | +0.10(+0.12%) |
Aug 12, 2016 | 82.80 | 83.05 | 82.80 | 83.03 | 4,218,644 | +0.35(+0.43%) |
Aug 11, 2016 | 82.68 | 82.78 | 82.52 | 82.68 | 2,946,904 | -0.13(-0.15%) |
Aug 10, 2016 | 82.70 | 82.82 | 82.64 | 82.81 | 2,215,761 | +0.24(+0.29%) |
Aug 09, 2016 | 82.43 | 82.60 | 82.40 | 82.57 | 3,388,460 | +0.38(+0.46%) |
Aug 08, 2016 | 82.02 | 82.21 | 82.02 | 82.19 | 3,861,061 | +0.49(+0.60%) |
Aug 05, 2016 | 82.05 | 82.05 | 81.69 | 81.70 | 2,683,930 | -0.21(-0.26%) |
Aug 04, 2016 | 81.75 | 81.96 | 81.73 | 81.91 | 1,945,674 | +0.54(+0.67%) |
Aug 03, 2016 | 81.27 | 81.45 | 81.23 | 81.37 | 3,992,637 | +0.11(+0.14%) |
Aug 02, 2016 | 81.54 | 81.54 | 81.25 | 81.25 | 3,674,809 | -0.19(-0.23%) |
Aug 01, 2016 | 81.68 | 81.74 | 81.31 | 81.44 | 3,110,441 | -0.31(-0.38%) |
Jul 29, 2016 | 81.55 | 81.76 | 81.46 | 81.76 | 2,633,234 | +0.26(+0.32%) |
Jul 28, 2016 | 81.63 | 81.95 | 81.42 | 81.50 | 2,325,192 | -0.20(-0.24%) |
Jul 27, 2016 | 81.85 | 81.95 | 81.44 | 81.69 | 3,777,176 | +0.37(+0.45%) |
Jul 26, 2016 | 81.47 | 81.53 | 81.31 | 81.33 | 5,281,858 | -0.23(-0.28%) |
Jul 25, 2016 | 81.82 | 81.92 | 81.54 | 81.56 | 1,546,329 | -0.20(-0.25%) |
Jul 22, 2016 | 81.85 | 82.14 | 81.71 | 81.76 | 4,117,658 | +0.01(+0.01%) |
Jul 21, 2016 | 81.83 | 81.83 | 81.63 | 81.76 | 2,790,763 | +0.00(+0.00%) |
Jul 20, 2016 | 81.86 | 81.90 | 81.67 | 81.76 | 3,144,644 | -0.04(-0.04%) |
Jul 19, 2016 | 81.83 | 81.90 | 81.68 | 81.79 | 3,498,493 | +0.02(+0.03%) |
Jul 18, 2016 | 81.85 | 81.88 | 81.67 | 81.77 | 5,458,311 | -0.11(-0.14%) |
Jul 15, 2016 | 81.87 | 81.97 | 81.79 | 81.88 | 8,639,027 | -0.02(-0.03%) |
Jul 14, 2016 | 81.97 | 82.23 | 81.77 | 81.90 | 4,869,598 | +0.04(+0.04%) |
Jul 13, 2016 | 81.98 | 82.02 | 81.83 | 81.87 | 2,418,645 | +0.04(+0.05%) |
Jul 12, 2016 | 82.05 | 82.09 | 81.83 | 81.83 | 2,336,955 | -0.28(-0.34%) |
Jul 11, 2016 | 82.07 | 82.28 | 82.01 | 82.11 | 2,070,155 | +0.23(+0.28%) |
Jul 08, 2016 | 81.39 | 81.88 | 81.23 | 81.88 | 2,057,664 | +0.65(+0.80%) |
Jul 07, 2016 | 81.47 | 81.47 | 81.16 | 81.23 | 1,590,940 | -0.03(-0.03%) |
Jul 06, 2016 | 81.05 | 81.28 | 81.00 | 81.26 | 1,925,294 | +0.11(+0.14%) |
Jul 05, 2016 | 81.19 | 81.23 | 80.99 | 81.14 | 2,572,160 | +0.18(+0.23%) |
Jul 01, 2016 | 81.02 | 80.96 | 80.96 | 80.96 | 2,255,711 | +0.31(+0.38%) |
Jun 30, 2016 | 80.33 | 80.68 | 80.25 | 80.65 | 7,588,113 | +0.37(+0.46%) |
Jun 29, 2016 | 80.11 | 80.33 | 79.86 | 80.28 | 1,953,614 | +0.80(+1.00%) |
Jun 28, 2016 | 79.31 | 79.53 | 79.20 | 79.48 | 1,825,204 | +0.58(+0.74%) |
Jun 27, 2016 | 78.84 | 79.12 | 78.41 | 78.90 | 2,646,868 | +0.24(+0.30%) |
Jun 24, 2016 | 78.10 | 78.91 | 78.10 | 78.66 | 1,873,782 | -0.67(-0.85%) |
Jun 23, 2016 | 79.26 | 79.44 | 79.26 | 79.33 | 833,655 | +0.19(+0.24%) |
Jun 22, 2016 | 78.94 | 79.15 | 78.94 | 79.15 | 1,988,725 | +0.34(+0.44%) |
Jun 21, 2016 | 78.92 | 78.94 | 78.78 | 78.80 | 1,351,075 | -0.06(-0.08%) |
Jun 20, 2016 | 78.96 | 78.96 | 78.74 | 78.87 | 2,118,354 | +0.53(+0.68%) |
Jun 17, 2016 | 78.54 | 78.61 | 78.33 | 78.33 | 1,086,822 | -0.08(-0.10%) |
Jun 16, 2016 | 78.37 | 78.49 | 78.24 | 78.41 | 1,277,732 | +0.01(+0.02%) |
Jun 15, 2016 | 78.21 | 78.46 | 78.19 | 78.40 | 1,643,745 | +0.31(+0.39%) |
Jun 14, 2016 | 78.10 | 78.18 | 77.99 | 78.09 | 1,633,581 | -0.36(-0.46%) |
Jun 13, 2016 | 78.59 | 78.69 | 78.45 | 78.45 | 1,166,083 | -0.29(-0.36%) |
Jun 10, 2016 | 78.90 | 78.91 | 78.73 | 78.73 | 1,275,811 | -0.30(-0.38%) |
Jun 09, 2016 | 79.03 | 79.03 | 78.82 | 79.03 | 1,308,195 | -0.10(-0.12%) |
Jun 08, 2016 | 79.27 | 79.27 | 79.02 | 79.13 | 1,156,472 | +0.41(+0.53%) |
Jun 07, 2016 | 79.02 | 79.08 | 78.69 | 78.72 | 2,159,763 | +0.13(+0.16%) |
Jun 06, 2016 | 78.49 | 78.72 | 78.49 | 78.59 | 1,290,457 | +0.15(+0.19%) |
Jun 03, 2016 | 78.30 | 78.67 | 78.29 | 78.45 | 1,858,586 | +0.62(+0.79%) |
Jun 02, 2016 | 77.81 | 77.92 | 77.67 | 77.83 | 6,639,760 | +0.14(+0.18%) |