Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.86 | 70.81 | 68.70 | 70.53 | 3,969,221 | +0.69(+0.99%) |
Sep 29, 2016 | 70.97 | 71.06 | 69.80 | 69.84 | 2,222,212 | -1.09(-1.54%) |
Sep 28, 2016 | 70.80 | 71.35 | 70.45 | 70.93 | 1,620,038 | +0.14(+0.20%) |
Sep 27, 2016 | 70.69 | 71.09 | 70.48 | 70.79 | 2,865,728 | +0.16(+0.23%) |
Sep 26, 2016 | 71.12 | 71.68 | 70.52 | 70.63 | 3,120,262 | -0.71(-1.00%) |
Sep 23, 2016 | 70.66 | 71.84 | 70.62 | 71.34 | 4,028,976 | +0.31(+0.44%) |
Sep 22, 2016 | 70.03 | 71.85 | 69.82 | 71.03 | 3,822,132 | +1.38(+1.98%) |
Sep 21, 2016 | 69.25 | 69.80 | 68.97 | 69.65 | 3,398,857 | +0.40(+0.58%) |
Sep 20, 2016 | 69.95 | 70.23 | 69.25 | 69.25 | 3,097,802 | -0.41(-0.59%) |
Sep 19, 2016 | 70.47 | 70.86 | 69.55 | 69.66 | 3,152,988 | -0.55(-0.78%) |
Sep 16, 2016 | 70.53 | 70.66 | 69.79 | 70.21 | 4,472,168 | -0.23(-0.33%) |
Sep 15, 2016 | 70.20 | 70.70 | 69.76 | 70.44 | 3,376,584 | +0.07(+0.10%) |
Sep 14, 2016 | 71.02 | 71.02 | 69.66 | 70.37 | 4,206,938 | -0.53(-0.75%) |
Sep 13, 2016 | 71.50 | 71.51 | 70.39 | 70.90 | 3,931,033 | -1.20(-1.66%) |
Sep 12, 2016 | 70.77 | 72.24 | 70.72 | 72.10 | 3,125,600 | +0.97(+1.36%) |
Sep 09, 2016 | 71.63 | 71.84 | 70.88 | 71.13 | 4,790,679 | -0.98(-1.36%) |
Sep 08, 2016 | 72.44 | 72.67 | 72.09 | 72.11 | 3,174,153 | -0.56(-0.77%) |
Sep 07, 2016 | 72.70 | 73.12 | 72.10 | 72.67 | 3,613,397 | -0.05(-0.07%) |
Sep 06, 2016 | 72.54 | 72.92 | 72.28 | 72.72 | 2,167,741 | +0.18(+0.25%) |
Sep 02, 2016 | 72.54 | 72.54 | 72.54 | 72.54 | 2,274,600 | +0.32(+0.44%) |
Sep 01, 2016 | 72.98 | 72.99 | 71.80 | 72.22 | 3,564,046 | -0.48(-0.66%) |
Aug 31, 2016 | 73.30 | 73.35 | 72.11 | 72.70 | 4,403,792 | -0.65(-0.89%) |
Aug 30, 2016 | 72.98 | 73.50 | 72.65 | 73.35 | 3,997,999 | +0.23(+0.31%) |
Aug 29, 2016 | 72.32 | 73.81 | 72.00 | 73.12 | 7,638,234 | +0.81(+1.12%) |
Aug 26, 2016 | 72.04 | 72.90 | 71.60 | 72.31 | 7,321,605 | +0.57(+0.79%) |
Aug 25, 2016 | 76.08 | 76.08 | 71.26 | 71.74 | 13,815,466 | -4.60(-6.03%) |
Aug 24, 2016 | 76.84 | 77.57 | 76.19 | 76.34 | 3,042,017 | -0.81(-1.05%) |
Aug 23, 2016 | 76.95 | 77.61 | 76.70 | 77.15 | 4,868,025 | +0.64(+0.84%) |
Aug 22, 2016 | 76.29 | 76.78 | 76.00 | 76.51 | 2,309,646 | +0.13(+0.17%) |
Aug 19, 2016 | 76.33 | 76.55 | 75.25 | 76.38 | 2,525,759 | -0.24(-0.31%) |
Aug 18, 2016 | 76.70 | 77.15 | 76.53 | 76.62 | 2,015,994 | -0.01(-0.01%) |
Aug 17, 2016 | 77.09 | 77.37 | 76.17 | 76.63 | 2,467,734 | -0.34(-0.44%) |
Aug 16, 2016 | 77.01 | 77.19 | 76.60 | 76.97 | 2,541,610 | -0.16(-0.21%) |
Aug 15, 2016 | 76.47 | 77.34 | 76.25 | 77.13 | 2,687,579 | +0.94(+1.23%) |
Aug 12, 2016 | 75.92 | 76.30 | 75.77 | 76.19 | 1,926,493 | +0.02(+0.03%) |
Aug 11, 2016 | 75.83 | 76.36 | 75.71 | 76.17 | 2,927,932 | +0.38(+0.50%) |
Aug 10, 2016 | 76.45 | 76.65 | 75.62 | 75.79 | 2,101,893 | -0.65(-0.85%) |
Aug 09, 2016 | 75.92 | 76.67 | 75.64 | 76.44 | 1,997,502 | +0.53(+0.70%) |
Aug 08, 2016 | 76.38 | 76.81 | 75.73 | 75.91 | 2,456,870 | -0.47(-0.62%) |
Aug 05, 2016 | 76.11 | 76.77 | 75.73 | 76.38 | 2,620,471 | +0.49(+0.65%) |
Aug 04, 2016 | 76.13 | 76.37 | 75.64 | 75.89 | 2,616,791 | -0.09(-0.12%) |
Aug 03, 2016 | 75.40 | 76.41 | 75.35 | 75.98 | 3,112,479 | +0.55(+0.73%) |
Aug 02, 2016 | 75.95 | 76.20 | 75.11 | 75.43 | 3,156,865 | -0.74(-0.97%) |
Aug 01, 2016 | 76.11 | 76.69 | 75.98 | 76.17 | 4,264,322 | +0.10(+0.13%) |
Jul 29, 2016 | 76.84 | 77.15 | 75.93 | 76.07 | 4,550,675 | -1.02(-1.32%) |
Jul 28, 2016 | 77.28 | 77.68 | 76.93 | 77.09 | 2,636,041 | -0.12(-0.16%) |
Jul 27, 2016 | 78.49 | 78.53 | 77.10 | 77.21 | 3,324,195 | -1.28(-1.63%) |
Jul 26, 2016 | 75.84 | 78.73 | 75.60 | 78.49 | 5,450,204 | +1.10(+1.42%) |
Jul 25, 2016 | 77.46 | 78.22 | 76.90 | 77.39 | 4,276,678 | -1.47(-1.86%) |
Jul 22, 2016 | 79.02 | 79.23 | 78.56 | 78.86 | 2,783,693 | +0.27(+0.34%) |
Jul 21, 2016 | 79.28 | 79.50 | 78.38 | 78.59 | 3,307,460 | -0.59(-0.75%) |
Jul 20, 2016 | 79.10 | 79.45 | 78.75 | 79.18 | 3,262,192 | +0.18(+0.23%) |
Jul 19, 2016 | 79.44 | 79.77 | 78.66 | 79.00 | 3,213,318 | -0.68(-0.85%) |
Jul 18, 2016 | 79.40 | 79.94 | 79.26 | 79.68 | 2,013,272 | +0.35(+0.44%) |
Jul 15, 2016 | 78.72 | 79.86 | 77.94 | 79.33 | 3,465,733 | -0.12(-0.15%) |
Jul 14, 2016 | 79.09 | 80.02 | 78.88 | 79.45 | 3,634,880 | +0.85(+1.08%) |
Jul 13, 2016 | 78.72 | 79.40 | 78.14 | 78.60 | 2,791,858 | +0.32(+0.41%) |
Jul 12, 2016 | 78.12 | 78.63 | 77.96 | 78.28 | 3,110,627 | +0.35(+0.45%) |
Jul 11, 2016 | 78.18 | 78.69 | 77.52 | 77.93 | 3,109,726 | +0.01(+0.01%) |
Jul 08, 2016 | 77.05 | 78.23 | 76.55 | 77.92 | 3,071,099 | +1.37(+1.79%) |
Jul 07, 2016 | 76.18 | 77.08 | 76.08 | 76.55 | 2,684,148 | +0.94(+1.24%) |
Jul 05, 2016 | 75.82 | 75.96 | 75.31 | 75.61 | 3,622,516 | -0.67(-0.88%) |