Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.79 | 71.85 | 70.91 | 71.62 | 6,014,783 | +0.83(+1.17%) |
Sep 29, 2016 | 72.00 | 72.49 | 70.50 | 70.79 | 4,977,330 | -1.11(-1.54%) |
Sep 28, 2016 | 71.75 | 72.02 | 71.42 | 71.90 | 3,868,212 | +0.06(+0.08%) |
Sep 27, 2016 | 71.42 | 71.93 | 71.06 | 71.84 | 4,491,265 | +0.45(+0.63%) |
Sep 26, 2016 | 71.99 | 72.13 | 71.17 | 71.39 | 4,521,978 | -0.95(-1.31%) |
Sep 23, 2016 | 72.26 | 72.58 | 72.11 | 72.34 | 4,254,627 | -0.09(-0.13%) |
Sep 22, 2016 | 72.18 | 72.62 | 72.08 | 72.43 | 5,275,609 | +0.56(+0.78%) |
Sep 21, 2016 | 71.29 | 72.05 | 71.01 | 71.87 | 4,234,526 | +0.64(+0.90%) |
Sep 20, 2016 | 71.33 | 71.66 | 71.11 | 71.23 | 4,698,124 | +0.31(+0.43%) |
Sep 19, 2016 | 70.95 | 71.56 | 70.87 | 70.92 | 4,860,120 | -0.02(-0.02%) |
Sep 16, 2016 | 70.73 | 71.00 | 70.56 | 70.94 | 9,435,386 | +0.29(+0.41%) |
Sep 15, 2016 | 69.82 | 70.93 | 69.59 | 70.65 | 5,702,301 | +0.81(+1.16%) |
Sep 14, 2016 | 69.92 | 70.36 | 69.59 | 69.84 | 4,985,101 | -0.13(-0.19%) |
Sep 13, 2016 | 70.60 | 70.94 | 69.82 | 69.97 | 6,190,222 | -1.12(-1.58%) |
Sep 12, 2016 | 69.65 | 71.24 | 69.60 | 71.09 | 5,492,189 | +1.10(+1.57%) |
Sep 09, 2016 | 70.86 | 70.86 | 69.98 | 70.00 | 6,847,982 | -1.15(-1.61%) |
Sep 08, 2016 | 70.74 | 71.45 | 70.74 | 71.14 | 5,077,254 | +0.09(+0.13%) |
Sep 07, 2016 | 71.66 | 71.84 | 70.92 | 71.05 | 5,767,142 | -0.84(-1.17%) |
Sep 06, 2016 | 72.17 | 72.27 | 71.45 | 71.89 | 5,031,208 | -0.12(-0.17%) |
Sep 02, 2016 | 71.94 | 72.02 | 72.02 | 72.02 | 4,031,815 | +0.28(+0.39%) |
Sep 01, 2016 | 71.83 | 71.93 | 71.19 | 71.74 | 3,778,968 | -0.04(-0.06%) |
Aug 31, 2016 | 71.66 | 72.08 | 70.96 | 71.78 | 6,669,470 | +0.15(+0.21%) |
Aug 30, 2016 | 72.13 | 72.27 | 71.52 | 71.63 | 3,744,726 | -0.50(-0.70%) |
Aug 29, 2016 | 71.56 | 72.30 | 71.34 | 72.13 | 4,534,849 | +0.71(+0.99%) |
Aug 26, 2016 | 70.62 | 71.63 | 70.60 | 71.42 | 7,494,932 | +1.00(+1.42%) |
Aug 25, 2016 | 70.92 | 71.19 | 69.51 | 70.43 | 8,833,148 | -1.04(-1.45%) |
Aug 24, 2016 | 72.26 | 72.48 | 71.39 | 71.47 | 6,409,638 | -0.95(-1.31%) |
Aug 23, 2016 | 72.40 | 73.12 | 72.27 | 72.41 | 4,110,018 | +0.40(+0.55%) |
Aug 22, 2016 | 71.89 | 72.36 | 71.75 | 72.02 | 5,007,233 | +0.23(+0.32%) |
Aug 19, 2016 | 71.56 | 72.02 | 71.29 | 71.79 | 6,553,389 | -0.03(-0.05%) |
Aug 18, 2016 | 71.75 | 71.94 | 71.24 | 71.82 | 5,009,905 | -0.04(-0.06%) |
Aug 17, 2016 | 71.98 | 72.35 | 71.23 | 71.86 | 5,393,339 | -0.12(-0.16%) |
Aug 16, 2016 | 72.16 | 72.44 | 71.96 | 71.98 | 3,144,400 | -0.53(-0.73%) |
Aug 15, 2016 | 72.11 | 72.72 | 71.90 | 72.51 | 3,837,339 | +0.31(+0.42%) |
Aug 12, 2016 | 72.34 | 72.51 | 72.03 | 72.20 | 2,932,759 | -0.21(-0.30%) |
Aug 11, 2016 | 72.02 | 72.53 | 71.85 | 72.41 | 3,539,908 | +0.42(+0.58%) |
Aug 10, 2016 | 72.33 | 72.33 | 71.75 | 71.99 | 3,479,468 | -0.37(-0.51%) |
Aug 09, 2016 | 71.88 | 72.64 | 71.73 | 72.36 | 3,911,830 | +0.64(+0.90%) |
Aug 08, 2016 | 71.99 | 72.08 | 71.40 | 71.72 | 3,481,491 | -0.11(-0.15%) |
Aug 05, 2016 | 71.61 | 71.87 | 71.54 | 71.83 | 3,675,479 | +0.27(+0.38%) |
Aug 04, 2016 | 71.40 | 71.71 | 71.06 | 71.56 | 4,317,503 | +0.07(+0.10%) |
Aug 03, 2016 | 72.22 | 72.27 | 71.31 | 71.48 | 4,809,112 | -0.80(-1.11%) |
Aug 02, 2016 | 72.57 | 72.74 | 71.84 | 72.28 | 3,877,144 | -0.35(-0.48%) |
Aug 01, 2016 | 72.09 | 72.79 | 71.87 | 72.63 | 5,248,239 | +0.35(+0.49%) |
Jul 29, 2016 | 71.85 | 72.73 | 71.82 | 72.27 | 4,142,459 | +0.17(+0.24%) |
Jul 28, 2016 | 72.10 | 72.73 | 71.72 | 72.10 | 3,566,186 | -0.05(-0.07%) |
Jul 27, 2016 | 72.69 | 72.83 | 71.68 | 72.15 | 5,750,475 | -0.64(-0.87%) |
Jul 26, 2016 | 71.40 | 72.87 | 71.38 | 72.79 | 5,531,091 | +1.10(+1.53%) |
Jul 25, 2016 | 71.92 | 71.98 | 71.25 | 71.69 | 4,000,159 | -0.15(-0.21%) |
Jul 22, 2016 | 72.44 | 72.44 | 71.14 | 71.84 | 10,751,006 | -0.69(-0.96%) |
Jul 21, 2016 | 72.93 | 73.12 | 72.45 | 72.53 | 4,853,594 | -0.67(-0.91%) |
Jul 20, 2016 | 72.46 | 73.41 | 72.46 | 73.20 | 3,623,839 | +0.31(+0.42%) |
Jul 19, 2016 | 72.64 | 73.06 | 72.58 | 72.89 | 3,625,030 | +0.16(+0.22%) |
Jul 18, 2016 | 72.93 | 73.15 | 72.58 | 72.74 | 3,973,376 | -0.14(-0.19%) |
Jul 15, 2016 | 73.61 | 73.63 | 72.65 | 72.88 | 5,751,209 | -0.39(-0.53%) |
Jul 14, 2016 | 73.56 | 73.59 | 73.12 | 73.26 | 4,456,988 | +0.07(+0.09%) |
Jul 13, 2016 | 73.34 | 73.59 | 72.96 | 73.20 | 6,710,164 | -0.14(-0.19%) |
Jul 12, 2016 | 73.18 | 73.61 | 72.99 | 73.34 | 5,189,366 | +0.34(+0.46%) |
Jul 11, 2016 | 72.88 | 73.33 | 72.76 | 73.00 | 4,462,900 | +0.12(+0.17%) |
Jul 08, 2016 | 72.47 | 73.04 | 72.16 | 72.88 | 5,332,948 | +0.72(+0.99%) |
Jul 07, 2016 | 71.89 | 72.66 | 71.86 | 72.16 | 5,695,575 | +0.03(+0.05%) |
Jul 06, 2016 | 71.32 | 72.21 | 71.23 | 72.13 | 6,154,400 | +0.68(+0.96%) |
Jul 05, 2016 | 71.25 | 72.21 | 71.23 | 71.44 | 6,824,836 | +0.02(+0.02%) |