Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.52 | 71.57 | 70.64 | 71.34 | 6,037,733 | +0.83(+1.17%) |
Sep 29, 2016 | 71.72 | 72.22 | 70.24 | 70.52 | 4,996,322 | -1.11(-1.54%) |
Sep 28, 2016 | 71.48 | 71.75 | 71.14 | 71.62 | 3,882,972 | +0.06(+0.08%) |
Sep 27, 2016 | 71.14 | 71.66 | 70.79 | 71.57 | 4,508,402 | +0.45(+0.63%) |
Sep 26, 2016 | 71.71 | 71.86 | 70.90 | 71.12 | 4,539,233 | -0.94(-1.31%) |
Sep 23, 2016 | 71.98 | 72.30 | 71.84 | 72.07 | 4,270,861 | -0.09(-0.13%) |
Sep 22, 2016 | 71.91 | 72.34 | 71.81 | 72.16 | 5,295,739 | +0.56(+0.78%) |
Sep 21, 2016 | 71.02 | 71.78 | 70.74 | 71.60 | 4,250,683 | +0.64(+0.90%) |
Sep 20, 2016 | 71.05 | 71.39 | 70.84 | 70.96 | 4,716,051 | +0.30(+0.43%) |
Sep 19, 2016 | 70.68 | 71.29 | 70.60 | 70.65 | 4,878,664 | -0.02(-0.02%) |
Sep 16, 2016 | 70.46 | 70.73 | 70.29 | 70.67 | 9,471,389 | +0.29(+0.41%) |
Sep 15, 2016 | 69.56 | 70.66 | 69.33 | 70.38 | 5,724,060 | +0.81(+1.16%) |
Sep 14, 2016 | 69.65 | 70.09 | 69.33 | 69.58 | 5,004,122 | -0.13(-0.19%) |
Sep 13, 2016 | 70.33 | 70.67 | 69.56 | 69.71 | 6,213,842 | -1.12(-1.58%) |
Sep 12, 2016 | 69.39 | 70.97 | 69.34 | 70.82 | 5,513,146 | +1.09(+1.57%) |
Sep 09, 2016 | 70.59 | 70.59 | 69.72 | 69.73 | 6,874,112 | -1.14(-1.61%) |
Sep 08, 2016 | 70.47 | 71.18 | 70.47 | 70.87 | 5,096,627 | +0.09(+0.13%) |
Sep 07, 2016 | 71.39 | 71.56 | 70.65 | 70.78 | 5,789,147 | -0.84(-1.17%) |
Sep 06, 2016 | 71.89 | 71.99 | 71.18 | 71.62 | 5,050,406 | -0.12(-0.17%) |
Sep 02, 2016 | 71.66 | 71.74 | 71.74 | 71.74 | 4,047,200 | +0.28(+0.39%) |
Sep 01, 2016 | 71.56 | 71.65 | 70.92 | 71.47 | 3,793,387 | -0.04(-0.06%) |
Aug 31, 2016 | 71.38 | 71.81 | 70.69 | 71.51 | 6,694,919 | +0.15(+0.21%) |
Aug 30, 2016 | 71.86 | 72.00 | 71.24 | 71.36 | 3,759,015 | -0.50(-0.70%) |
Aug 29, 2016 | 71.29 | 72.02 | 71.07 | 71.86 | 4,552,152 | +0.71(+0.99%) |
Aug 26, 2016 | 70.35 | 71.36 | 70.33 | 71.15 | 7,523,531 | +0.99(+1.42%) |
Aug 25, 2016 | 70.65 | 70.92 | 69.25 | 70.16 | 8,866,853 | -1.04(-1.45%) |
Aug 24, 2016 | 71.98 | 72.20 | 71.12 | 71.19 | 6,434,095 | -0.94(-1.31%) |
Aug 23, 2016 | 72.12 | 72.84 | 71.99 | 72.14 | 4,125,701 | +0.39(+0.55%) |
Aug 22, 2016 | 71.62 | 72.08 | 71.48 | 71.74 | 5,026,339 | +0.23(+0.32%) |
Aug 19, 2016 | 71.29 | 71.74 | 71.02 | 71.51 | 6,578,395 | -0.03(-0.05%) |
Aug 18, 2016 | 71.48 | 71.67 | 70.97 | 71.55 | 5,029,022 | -0.04(-0.06%) |
Aug 17, 2016 | 71.70 | 72.07 | 70.96 | 71.59 | 5,413,919 | -0.11(-0.16%) |
Aug 16, 2016 | 71.88 | 72.16 | 71.69 | 71.70 | 3,156,398 | -0.53(-0.73%) |
Aug 15, 2016 | 71.84 | 72.44 | 71.63 | 72.23 | 3,851,982 | +0.30(+0.42%) |
Aug 12, 2016 | 72.07 | 72.23 | 71.75 | 71.93 | 2,943,950 | -0.21(-0.30%) |
Aug 11, 2016 | 71.74 | 72.25 | 71.57 | 72.14 | 3,553,415 | +0.42(+0.58%) |
Aug 10, 2016 | 72.06 | 72.06 | 71.47 | 71.72 | 3,492,744 | -0.37(-0.51%) |
Aug 09, 2016 | 71.61 | 72.36 | 71.46 | 72.09 | 3,926,756 | +0.64(+0.90%) |
Aug 08, 2016 | 71.72 | 71.81 | 71.13 | 71.45 | 3,494,776 | -0.11(-0.15%) |
Aug 05, 2016 | 71.34 | 71.60 | 71.27 | 71.56 | 3,689,503 | +0.27(+0.38%) |
Aug 04, 2016 | 71.13 | 71.44 | 70.79 | 71.28 | 4,333,977 | +0.07(+0.10%) |
Aug 03, 2016 | 71.95 | 71.99 | 71.04 | 71.21 | 4,827,462 | -0.80(-1.11%) |
Aug 02, 2016 | 72.30 | 72.47 | 71.56 | 72.01 | 3,891,938 | -0.35(-0.48%) |
Aug 01, 2016 | 71.82 | 72.52 | 71.60 | 72.35 | 5,268,264 | +0.35(+0.49%) |
Jul 29, 2016 | 71.57 | 72.45 | 71.54 | 72.00 | 4,158,265 | +0.17(+0.24%) |
Jul 28, 2016 | 71.83 | 72.45 | 71.45 | 71.83 | 3,579,793 | -0.05(-0.07%) |
Jul 27, 2016 | 72.42 | 72.55 | 71.40 | 71.88 | 5,772,417 | -0.63(-0.87%) |
Jul 26, 2016 | 71.13 | 72.59 | 71.11 | 72.51 | 5,552,196 | +1.09(+1.53%) |
Jul 25, 2016 | 71.65 | 71.70 | 70.98 | 71.42 | 4,015,423 | -0.15(-0.21%) |
Jul 22, 2016 | 72.16 | 72.16 | 70.87 | 71.56 | 10,792,029 | -0.69(-0.96%) |
Jul 21, 2016 | 72.65 | 72.85 | 72.17 | 72.25 | 4,872,114 | -0.67(-0.91%) |
Jul 20, 2016 | 72.19 | 73.13 | 72.19 | 72.92 | 3,637,666 | +0.30(+0.42%) |
Jul 19, 2016 | 72.36 | 72.78 | 72.31 | 72.62 | 3,638,862 | +0.16(+0.22%) |
Jul 18, 2016 | 72.66 | 72.87 | 72.31 | 72.46 | 3,988,537 | -0.14(-0.19%) |
Jul 15, 2016 | 73.33 | 73.35 | 72.37 | 72.60 | 5,773,154 | -0.39(-0.53%) |
Jul 14, 2016 | 73.28 | 73.31 | 72.85 | 72.99 | 4,473,994 | +0.07(+0.09%) |
Jul 13, 2016 | 73.06 | 73.31 | 72.68 | 72.92 | 6,735,768 | -0.14(-0.19%) |
Jul 12, 2016 | 72.90 | 73.33 | 72.71 | 73.06 | 5,209,167 | +0.34(+0.46%) |
Jul 11, 2016 | 72.60 | 73.05 | 72.48 | 72.72 | 4,479,929 | +0.12(+0.17%) |
Jul 08, 2016 | 72.20 | 72.76 | 71.88 | 72.60 | 5,353,297 | +0.71(+0.99%) |
Jul 07, 2016 | 71.62 | 72.39 | 71.59 | 71.88 | 5,717,307 | +0.03(+0.05%) |
Jul 06, 2016 | 71.05 | 71.93 | 70.96 | 71.85 | 6,177,883 | +0.68(+0.96%) |
Jul 05, 2016 | 70.98 | 71.94 | 70.96 | 71.17 | 6,850,878 | +0.02(+0.02%) |